Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.69 | 11.06 | 10.66 | 10.77 | 3,048,185 | +0.09(+0.80%) |
Jun 27, 2002 | 10.90 | 11.02 | 10.53 | 10.68 | 2,617,957 | -0.11(-1.03%) |
Jun 26, 2002 | 10.56 | 10.81 | 10.42 | 10.79 | 3,951,927 | +0.24(+2.26%) |
Jun 25, 2002 | 11.24 | 11.37 | 10.46 | 10.56 | 5,097,687 | -0.34(-3.11%) |
Jun 21, 2002 | 11.00 | 11.03 | 10.75 | 10.89 | 3,384,189 | +0.08(+0.75%) |
Jun 20, 2002 | 10.61 | 10.87 | 10.60 | 10.81 | 2,442,422 | +0.29(+2.76%) |
Jun 19, 2002 | 10.43 | 10.84 | 10.29 | 10.52 | 3,676,906 | +0.20(+1.95%) |
Jun 18, 2002 | 10.23 | 10.49 | 10.19 | 10.32 | 2,484,034 | +0.21(+2.05%) |
Jun 17, 2002 | 9.785 | 10.24 | 9.785 | 10.12 | 2,382,396 | +0.37(+3.82%) |
Jun 14, 2002 | 9.833 | 9.887 | 9.513 | 9.743 | 3,726,171 | -0.60(-5.76%) |
Jun 12, 2002 | 10.39 | 10.64 | 10.26 | 10.34 | 1,951,211 | -0.11(-1.06%) |
Jun 11, 2002 | 10.45 | 10.66 | 10.43 | 10.45 | 167,403 | -0.05(-0.48%) |
Jun 10, 2002 | 10.61 | 10.73 | 10.46 | 10.50 | 1,119,214 | -0.08(-0.77%) |
Jun 07, 2002 | 10.35 | 10.79 | 10.19 | 10.58 | 2,143,248 | +0.19(+1.87%) |
Jun 06, 2002 | 10.32 | 10.62 | 10.29 | 10.39 | 2,561,757 | +0.07(+0.67%) |
Jun 05, 2002 | 10.12 | 10.38 | 10.12 | 10.32 | 3,528,634 | -0.46(-4.23%) |
May 31, 2002 | 10.61 | 10.91 | 10.61 | 10.77 | 1,192,872 | -0.13(-1.21%) |
May 28, 2002 | 11.00 | 11.08 | 10.82 | 10.91 | 1,615,686 | -0.09(-0.84%) |
May 27, 2002 | 10.84 | 11.06 | 10.76 | 11.00 | 1,365,298 | +0.00(+0.00%) |
May 24, 2002 | 10.84 | 11.06 | 10.76 | 11.00 | 1,365,298 | +0.16(+1.49%) |
May 23, 2002 | 10.47 | 10.86 | 10.37 | 10.84 | 2,202,556 | +0.37(+3.49%) |
May 22, 2002 | 10.54 | 10.70 | 10.38 | 10.47 | 1,249,311 | -0.07(-0.63%) |
May 21, 2002 | 10.82 | 10.82 | 10.52 | 10.54 | 1,655,385 | -0.28(-2.63%) |
May 20, 2002 | 10.82 | 10.97 | 10.76 | 10.82 | 994,618 | +0.00(+0.02%) |
May 17, 2002 | 10.56 | 10.83 | 10.52 | 10.82 | 1,760,371 | +0.26(+2.47%) |
May 16, 2002 | 10.75 | 10.78 | 10.45 | 10.56 | 2,644,742 | -0.29(-2.68%) |
May 15, 2002 | 11.02 | 11.08 | 10.85 | 10.85 | 1,396,626 | -0.21(-1.91%) |
May 14, 2002 | 10.55 | 11.13 | 10.47 | 11.06 | 2,361,590 | +0.41(+3.85%) |
May 13, 2002 | 10.66 | 10.75 | 10.47 | 10.65 | 1,848,378 | +0.12(+1.09%) |
May 10, 2002 | 10.76 | 10.76 | 10.52 | 10.54 | 2,173,141 | -0.24(-2.23%) |
May 09, 2002 | 10.82 | 10.98 | 10.69 | 10.78 | 1,383,712 | -0.04(-0.41%) |
May 08, 2002 | 11.00 | 11.11 | 10.64 | 10.82 | 2,578,498 | -0.10(-0.96%) |
May 07, 2002 | 10.73 | 11.05 | 10.73 | 10.92 | 1,843,355 | +0.23(+2.15%) |
May 06, 2002 | 10.98 | 11.21 | 10.69 | 10.69 | 2,366,851 | -0.36(-3.25%) |
May 03, 2002 | 10.87 | 11.07 | 10.81 | 11.05 | 1,929,210 | +0.09(+0.84%) |
May 02, 2002 | 10.58 | 10.96 | 10.50 | 10.96 | 3,979,429 | +0.18(+1.71%) |
May 01, 2002 | 10.42 | 10.83 | 10.36 | 10.78 | 2,252,778 | +0.36(+3.41%) |
Apr 30, 2002 | 10.42 | 10.65 | 10.40 | 10.42 | 2,148,509 | +0.05(+0.50%) |
Apr 29, 2002 | 10.18 | 10.58 | 10.18 | 10.37 | 119,574 | +0.19(+1.85%) |
Apr 26, 2002 | 10.41 | 10.50 | 10.06 | 10.18 | 1,598,468 | -0.26(-2.48%) |
Apr 25, 2002 | 10.33 | 10.54 | 10.24 | 10.44 | 1,422,693 | +0.04(+0.36%) |
Apr 24, 2002 | 10.54 | 10.72 | 10.35 | 10.40 | 2,200,165 | -0.12(-1.13%) |
Apr 23, 2002 | 10.24 | 10.68 | 10.07 | 10.52 | 3,269,876 | +0.30(+2.97%) |
Apr 22, 2002 | 9.758 | 10.22 | 9.749 | 10.22 | 2,712,421 | +0.51(+5.30%) |
Apr 19, 2002 | 9.586 | 9.722 | 9.586 | 9.705 | 844,911 | +0.13(+1.40%) |
Apr 18, 2002 | 9.628 | 9.732 | 9.469 | 9.571 | 1,603,729 | -0.09(-0.93%) |
Apr 17, 2002 | 9.732 | 9.822 | 9.597 | 9.661 | 1,079,755 | +0.03(+0.35%) |
Apr 16, 2002 | 9.461 | 9.638 | 9.419 | 9.628 | 1,960,299 | -0.03(-0.26%) |
Apr 15, 2002 | 9.628 | 9.810 | 9.555 | 9.653 | 2,454,858 | -0.14(-1.45%) |
Apr 12, 2002 | 9.534 | 9.814 | 9.492 | 9.795 | 1,131,411 | +0.26(+2.67%) |
Apr 11, 2002 | 9.597 | 9.774 | 9.496 | 9.540 | 1,670,690 | -0.12(-1.21%) |
Apr 10, 2002 | 9.703 | 9.889 | 9.515 | 9.657 | 2,097,092 | -0.04(-0.45%) |
Apr 09, 2002 | 9.617 | 9.791 | 9.408 | 9.701 | 2,561,996 | +0.14(+1.42%) |
Apr 08, 2002 | 9.109 | 9.659 | 8.990 | 9.565 | 2,958,026 | +0.36(+3.86%) |
Apr 05, 2002 | 9.114 | 9.325 | 9.053 | 9.210 | 1,823,267 | +0.12(+1.36%) |
Apr 04, 2002 | 9.116 | 9.212 | 8.948 | 9.086 | 1,981,822 | -0.03(-0.32%) |
Apr 03, 2002 | 8.948 | 9.178 | 8.928 | 9.116 | 2,105,462 | +0.23(+2.59%) |
Apr 02, 2002 | 8.896 | 9.091 | 8.721 | 8.886 | 2,478,295 | -0.06(-0.65%) |
Apr 01, 2002 | 9.074 | 9.074 | 8.752 | 8.944 | 2,138,226 | -0.13(-1.43%) |
Mar 29, 2002 | 9.193 | 9.277 | 8.938 | 9.074 | 2,041,370 | +0.00(+0.00%) |
Mar 28, 2002 | 9.193 | 9.277 | 8.938 | 9.074 | 2,017,456 | -0.12(-1.30%) |
Mar 27, 2002 | 9.408 | 9.408 | 9.055 | 9.193 | 3,223,003 | -0.09(-0.97%) |
Mar 26, 2002 | 8.792 | 9.302 | 8.792 | 9.283 | 2,733,227 | +0.54(+6.22%) |
Mar 25, 2002 | 9.304 | 9.346 | 8.733 | 8.739 | 4,087,524 | -0.31(-3.37%) |
Mar 22, 2002 | 8.593 | 9.124 | 8.436 | 9.045 | 3,984,451 | +0.58(+6.81%) |
Mar 21, 2002 | 8.666 | 8.875 | 8.219 | 8.468 | 5,565,701 | -0.20(-2.29%) |
Mar 20, 2002 | 9.022 | 9.074 | 8.618 | 8.666 | 2,531,385 | -0.21(-2.38%) |
Mar 19, 2002 | 8.750 | 9.043 | 8.530 | 8.877 | 2,132,486 | +0.15(+1.70%) |
Mar 18, 2002 | 8.948 | 9.032 | 8.603 | 8.729 | 1,604,685 | -0.21(-2.32%) |
Mar 15, 2002 | 9.022 | 9.024 | 8.781 | 8.936 | 1,871,575 | -0.10(-1.06%) |
Mar 14, 2002 | 9.304 | 9.335 | 9.030 | 9.032 | 1,392,800 | -0.27(-2.92%) |
Mar 13, 2002 | 9.419 | 9.615 | 9.304 | 9.304 | 1,149,347 | -0.16(-1.70%) |
Mar 12, 2002 | 9.210 | 9.571 | 9.120 | 9.465 | 1,014,228 | +0.11(+1.18%) |
Mar 11, 2002 | 9.195 | 9.459 | 8.990 | 9.354 | 1,726,412 | +0.16(+1.73%) |
Mar 08, 2002 | 9.461 | 9.513 | 9.053 | 9.195 | 1,852,921 | -0.10(-1.12%) |
Mar 07, 2002 | 9.509 | 9.607 | 9.199 | 9.300 | 1,456,892 | -0.15(-1.61%) |
Mar 06, 2002 | 9.189 | 9.586 | 9.080 | 9.452 | 1,954,559 | +0.28(+3.10%) |
Mar 05, 2002 | 9.239 | 9.513 | 9.095 | 9.168 | 2,134,160 | -0.28(-2.97%) |
Mar 04, 2002 | 9.450 | 9.768 | 9.275 | 9.448 | 2,392,201 | +0.13(+1.41%) |
Mar 01, 2002 | 9.074 | 9.346 | 8.980 | 9.316 | 1,362,428 | +0.19(+2.08%) |
Feb 28, 2002 | 9.032 | 9.270 | 8.969 | 9.126 | 1,435,607 | +0.15(+1.63%) |
Feb 27, 2002 | 8.948 | 9.283 | 8.714 | 8.980 | 1,679,300 | +0.03(+0.35%) |
Feb 26, 2002 | 9.001 | 9.199 | 8.928 | 8.948 | 1,414,562 | +0.20(+2.29%) |
Feb 25, 2002 | 8.415 | 8.798 | 8.384 | 8.748 | 1,353,580 | +0.37(+4.44%) |
Feb 22, 2002 | 8.468 | 8.470 | 8.229 | 8.376 | 1,209,134 | -0.13(-1.57%) |
Feb 21, 2002 | 8.353 | 8.670 | 8.242 | 8.509 | 965,442 | +0.10(+1.24%) |
Feb 20, 2002 | 8.516 | 8.562 | 8.129 | 8.405 | 1,412,649 | -0.11(-1.28%) |
Feb 19, 2002 | 8.677 | 8.771 | 8.468 | 8.514 | 880,066 | -0.12(-1.40%) |
Feb 18, 2002 | 8.718 | 8.750 | 8.593 | 8.635 | 917,851 | +0.00(+0.00%) |
Feb 15, 2002 | 8.718 | 8.750 | 8.593 | 8.635 | 917,851 | -0.08(-0.94%) |
Feb 14, 2002 | 8.679 | 8.848 | 8.679 | 8.716 | 458,686 | +0.04(+0.46%) |
Feb 13, 2002 | 8.714 | 8.873 | 8.629 | 8.677 | 550,280 | -0.04(-0.43%) |
Feb 12, 2002 | 8.572 | 8.771 | 8.539 | 8.714 | 645,461 | +0.11(+1.34%) |
Feb 11, 2002 | 8.353 | 8.660 | 8.281 | 8.599 | 1,373,907 | +0.30(+3.60%) |
Feb 08, 2002 | 8.300 | 8.453 | 8.212 | 8.300 | 1,310,533 | +0.00(+0.05%) |
Feb 07, 2002 | 8.522 | 8.572 | 8.271 | 8.296 | 1,692,931 | -0.23(-2.65%) |
Feb 06, 2002 | 8.760 | 8.886 | 8.522 | 8.522 | 1,094,821 | -0.29(-3.27%) |
Feb 05, 2002 | 8.948 | 8.951 | 8.635 | 8.810 | 1,264,377 | -0.19(-2.07%) |
Feb 04, 2002 | 8.833 | 9.043 | 8.792 | 8.997 | 1,355,971 | +0.12(+1.29%) |
Feb 01, 2002 | 8.990 | 9.061 | 8.760 | 8.882 | 1,206,503 | -0.12(-1.35%) |
Jan 31, 2002 | 9.047 | 9.126 | 8.894 | 9.003 | 1,182,588 | -0.04(-0.49%) |
Jan 30, 2002 | 8.990 | 9.099 | 8.823 | 9.047 | 2,268,083 | +0.09(+0.96%) |
Jan 29, 2002 | 8.928 | 9.116 | 8.779 | 8.961 | 2,287,454 | +0.09(+0.97%) |
Jan 28, 2002 | 8.656 | 8.875 | 8.641 | 8.875 | 1,302,880 | +0.21(+2.46%) |
Jan 25, 2002 | 8.566 | 8.741 | 8.566 | 8.662 | 1,467,653 | +0.08(+0.88%) |
Jan 24, 2002 | 8.555 | 8.639 | 8.468 | 8.587 | 1,662,320 | +0.24(+2.93%) |
Jan 23, 2002 | 8.520 | 8.520 | 8.093 | 8.342 | 2,254,212 | -0.08(-0.94%) |
Jan 22, 2002 | 8.457 | 8.560 | 8.363 | 8.422 | 1,320,816 | +0.16(+1.92%) |
Jan 21, 2002 | 8.206 | 8.286 | 8.114 | 8.263 | 837,497 | +0.00(+0.00%) |
Jan 18, 2002 | 8.206 | 8.286 | 8.114 | 8.263 | 837,497 | +0.06(+0.69%) |
Jan 17, 2002 | 8.093 | 8.206 | 8.060 | 8.206 | 814,778 | +0.15(+1.82%) |
Jan 16, 2002 | 8.133 | 8.177 | 7.955 | 8.060 | 1,127,584 | -0.07(-0.90%) |
Jan 15, 2002 | 7.997 | 8.152 | 7.982 | 8.133 | 1,051,057 | +0.14(+1.70%) |
Jan 14, 2002 | 7.939 | 8.081 | 7.763 | 7.997 | 1,296,423 | +0.12(+1.49%) |
Jan 11, 2002 | 8.091 | 8.091 | 7.767 | 7.880 | 1,986,605 | -0.19(-2.33%) |
Jan 10, 2002 | 8.279 | 8.394 | 7.968 | 8.068 | 1,815,375 | -0.32(-3.77%) |