Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.60 | 10.79 | 10.56 | 10.79 | 552,356 | +0.17(+1.57%) |
Jun 27, 2002 | 10.73 | 10.75 | 10.52 | 10.62 | 375,439 | -0.08(-0.78%) |
Jun 26, 2002 | 10.78 | 10.83 | 10.54 | 10.71 | 372,558 | -0.12(-1.15%) |
Jun 25, 2002 | 10.62 | 10.96 | 10.62 | 10.83 | 690,865 | +0.04(+0.39%) |
Jun 21, 2002 | 10.50 | 10.79 | 10.50 | 10.79 | 544,914 | +0.37(+3.56%) |
Jun 20, 2002 | 10.43 | 10.54 | 10.41 | 10.42 | 253,493 | -0.01(-0.08%) |
Jun 19, 2002 | 10.33 | 10.61 | 10.33 | 10.43 | 289,260 | -0.05(-0.48%) |
Jun 18, 2002 | 10.63 | 10.64 | 10.36 | 10.48 | 593,164 | -0.27(-2.52%) |
Jun 17, 2002 | 10.66 | 10.81 | 10.64 | 10.75 | 361,996 | +0.08(+0.78%) |
Jun 14, 2002 | 10.41 | 10.66 | 10.33 | 10.66 | 256,133 | +0.25(+2.40%) |
Jun 12, 2002 | 10.35 | 10.60 | 10.29 | 10.41 | 334,870 | +0.10(+0.93%) |
Jun 11, 2002 | 10.26 | 10.36 | 10.21 | 10.32 | 234,049 | +0.00(+0.04%) |
Jun 10, 2002 | 10.31 | 10.38 | 10.27 | 10.31 | 116,664 | +0.00(+0.04%) |
Jun 07, 2002 | 10.25 | 10.31 | 10.17 | 10.31 | 96,020 | +0.05(+0.45%) |
Jun 06, 2002 | 10.21 | 10.27 | 10.19 | 10.26 | 548,275 | +0.05(+0.53%) |
Jun 05, 2002 | 10.16 | 10.27 | 10.16 | 10.21 | 212,204 | +0.07(+0.66%) |
May 31, 2002 | 10.02 | 10.24 | 9.915 | 10.14 | 272,937 | +0.29(+2.96%) |
May 28, 2002 | 9.781 | 9.852 | 9.640 | 9.852 | 134,188 | +0.08(+0.85%) |
May 27, 2002 | 9.819 | 9.915 | 9.769 | 9.769 | 246,051 | +0.00(+0.00%) |
May 24, 2002 | 9.819 | 9.915 | 9.769 | 9.769 | 246,051 | -0.12(-1.26%) |
May 23, 2002 | 9.590 | 9.894 | 9.519 | 9.894 | 182,678 | +0.28(+2.95%) |
May 22, 2002 | 9.577 | 9.640 | 9.556 | 9.610 | 146,430 | -0.03(-0.35%) |
May 21, 2002 | 9.727 | 9.781 | 9.590 | 9.644 | 115,944 | -0.12(-1.20%) |
May 20, 2002 | 9.790 | 9.819 | 9.685 | 9.760 | 86,898 | -0.05(-0.47%) |
May 17, 2002 | 9.656 | 9.806 | 9.581 | 9.806 | 149,551 | +0.08(+0.81%) |
May 16, 2002 | 9.831 | 9.894 | 9.706 | 9.727 | 212,684 | -0.10(-1.02%) |
May 15, 2002 | 9.831 | 9.848 | 9.769 | 9.827 | 236,449 | +0.01(+0.13%) |
May 14, 2002 | 9.790 | 9.873 | 9.710 | 9.815 | 105,622 | +0.01(+0.08%) |
May 13, 2002 | 9.669 | 9.810 | 9.640 | 9.806 | 113,063 | +0.07(+0.77%) |
May 10, 2002 | 9.956 | 9.956 | 9.681 | 9.731 | 192,760 | -0.16(-1.64%) |
May 09, 2002 | 9.998 | 10.09 | 9.894 | 9.894 | 177,637 | -0.14(-1.37%) |
May 08, 2002 | 10.06 | 10.16 | 9.923 | 10.03 | 214,365 | -0.07(-0.66%) |
May 07, 2002 | 10.13 | 10.16 | 10.08 | 10.10 | 272,457 | -0.03(-0.33%) |
May 06, 2002 | 10.20 | 10.31 | 10.12 | 10.13 | 219,886 | -0.05(-0.45%) |
May 03, 2002 | 10.06 | 10.20 | 9.998 | 10.18 | 125,546 | +0.07(+0.74%) |
May 02, 2002 | 9.998 | 10.10 | 9.990 | 10.10 | 501,705 | +0.12(+1.25%) |
May 01, 2002 | 9.915 | 9.998 | 9.827 | 9.977 | 227,807 | +0.02(+0.25%) |
Apr 30, 2002 | 9.873 | 9.998 | 9.873 | 9.952 | 206,923 | +0.07(+0.67%) |
Apr 29, 2002 | 9.623 | 9.935 | 9.623 | 9.885 | 270,056 | +0.23(+2.37%) |
Apr 26, 2002 | 9.581 | 9.810 | 9.581 | 9.656 | 101,061 | +0.07(+0.78%) |
Apr 25, 2002 | 9.531 | 9.652 | 9.519 | 9.581 | 185,799 | +0.03(+0.26%) |
Apr 24, 2002 | 9.506 | 9.623 | 9.506 | 9.556 | 245,091 | +0.01(+0.13%) |
Apr 23, 2002 | 9.685 | 9.715 | 9.519 | 9.544 | 196,601 | -0.20(-2.09%) |
Apr 22, 2002 | 9.935 | 9.998 | 9.748 | 9.748 | 155,312 | -0.20(-2.05%) |
Apr 19, 2002 | 10.13 | 10.14 | 9.935 | 9.952 | 155,792 | -0.14(-1.36%) |
Apr 18, 2002 | 10.12 | 10.24 | 10.09 | 10.09 | 282,539 | +0.03(+0.29%) |
Apr 17, 2002 | 10.17 | 10.17 | 9.973 | 10.06 | 292,621 | -0.11(-1.11%) |
Apr 16, 2002 | 10.37 | 10.37 | 10.10 | 10.17 | 315,426 | -0.05(-0.53%) |
Apr 15, 2002 | 10.41 | 10.45 | 10.12 | 10.23 | 323,108 | -0.29(-2.73%) |
Apr 12, 2002 | 10.27 | 10.52 | 10.16 | 10.51 | 246,771 | +0.32(+3.15%) |
Apr 11, 2002 | 10.41 | 10.41 | 10.19 | 10.19 | 272,697 | -0.19(-1.81%) |
Apr 10, 2002 | 10.10 | 10.38 | 10.10 | 10.38 | 410,006 | +0.30(+2.97%) |
Apr 09, 2002 | 10.10 | 10.21 | 10.02 | 10.08 | 265,735 | +0.05(+0.54%) |
Apr 08, 2002 | 9.956 | 10.09 | 9.894 | 10.03 | 187,959 | +0.04(+0.38%) |
Apr 05, 2002 | 9.831 | 10.01 | 9.810 | 9.990 | 220,606 | +0.18(+1.83%) |
Apr 04, 2002 | 9.690 | 9.831 | 9.681 | 9.810 | 343,752 | +0.04(+0.43%) |
Apr 03, 2002 | 9.748 | 9.852 | 9.748 | 9.769 | 342,072 | -0.01(-0.13%) |
Apr 02, 2002 | 9.790 | 9.865 | 9.756 | 9.781 | 189,879 | -0.17(-1.68%) |
Apr 01, 2002 | 9.956 | 9.998 | 9.906 | 9.948 | 552,596 | -0.01(-0.08%) |
Mar 29, 2002 | 9.956 | 9.985 | 9.831 | 9.956 | 386,481 | +0.00(+0.00%) |
Mar 28, 2002 | 9.956 | 9.985 | 9.831 | 9.956 | 386,481 | +0.06(+0.63%) |
Mar 27, 2002 | 9.885 | 9.915 | 9.815 | 9.894 | 240,290 | +0.01(+0.13%) |
Mar 26, 2002 | 9.769 | 9.935 | 9.769 | 9.881 | 211,964 | +0.11(+1.15%) |
Mar 25, 2002 | 9.665 | 9.873 | 9.627 | 9.769 | 282,779 | +0.15(+1.52%) |
Mar 22, 2002 | 9.644 | 9.665 | 9.581 | 9.623 | 233,569 | -0.02(-0.17%) |
Mar 21, 2002 | 9.527 | 9.640 | 9.527 | 9.640 | 289,020 | +0.15(+1.63%) |
Mar 20, 2002 | 9.665 | 9.665 | 9.477 | 9.486 | 458,256 | -0.16(-1.64%) |
Mar 19, 2002 | 9.681 | 9.681 | 9.585 | 9.644 | 127,706 | -0.02(-0.17%) |
Mar 18, 2002 | 9.665 | 9.706 | 9.590 | 9.660 | 146,910 | +0.03(+0.26%) |
Mar 15, 2002 | 9.590 | 9.685 | 9.590 | 9.635 | 373,518 | -0.01(-0.09%) |
Mar 14, 2002 | 9.540 | 9.644 | 9.535 | 9.644 | 294,542 | +0.13(+1.40%) |
Mar 13, 2002 | 9.436 | 9.540 | 9.436 | 9.511 | 129,867 | +0.05(+0.53%) |
Mar 12, 2002 | 9.456 | 9.540 | 9.448 | 9.461 | 464,737 | -0.00(-0.04%) |
Mar 11, 2002 | 9.515 | 9.519 | 9.381 | 9.465 | 223,246 | -0.10(-1.00%) |
Mar 08, 2002 | 9.540 | 9.602 | 9.456 | 9.560 | 323,828 | +0.09(+0.97%) |
Mar 07, 2002 | 9.560 | 9.602 | 9.415 | 9.469 | 215,805 | -0.08(-0.87%) |
Mar 06, 2002 | 9.581 | 9.581 | 9.477 | 9.552 | 372,558 | -0.07(-0.74%) |
Mar 05, 2002 | 9.498 | 9.623 | 9.456 | 9.623 | 611,408 | +0.12(+1.32%) |
Mar 04, 2002 | 9.560 | 9.560 | 9.481 | 9.498 | 216,525 | -0.02(-0.18%) |
Mar 01, 2002 | 9.373 | 9.560 | 9.215 | 9.515 | 681,503 | +0.10(+1.06%) |
Feb 28, 2002 | 9.373 | 9.423 | 9.331 | 9.415 | 289,981 | +0.04(+0.44%) |
Feb 27, 2002 | 9.269 | 9.373 | 9.269 | 9.373 | 369,437 | +0.04(+0.40%) |
Feb 26, 2002 | 9.248 | 9.340 | 9.231 | 9.336 | 167,075 | +0.11(+1.22%) |
Feb 25, 2002 | 9.165 | 9.240 | 9.165 | 9.223 | 265,495 | -0.04(-0.40%) |
Feb 22, 2002 | 9.027 | 9.261 | 9.027 | 9.261 | 291,901 | +0.19(+2.11%) |
Feb 21, 2002 | 9.248 | 9.248 | 9.069 | 9.069 | 72,015 | -0.14(-1.49%) |
Feb 20, 2002 | 9.102 | 9.227 | 9.086 | 9.206 | 303,663 | +0.13(+1.42%) |
Feb 19, 2002 | 9.123 | 9.165 | 9.040 | 9.077 | 177,637 | +0.01(+0.09%) |
Feb 18, 2002 | 8.894 | 9.069 | 8.894 | 9.069 | 139,949 | +0.00(+0.00%) |
Feb 15, 2002 | 8.894 | 9.069 | 8.894 | 9.069 | 139,949 | +0.20(+2.21%) |
Feb 14, 2002 | 8.852 | 8.948 | 8.831 | 8.873 | 535,552 | +0.02(+0.24%) |
Feb 13, 2002 | 8.873 | 8.873 | 8.811 | 8.852 | 181,478 | +0.05(+0.52%) |
Feb 12, 2002 | 8.915 | 8.931 | 8.748 | 8.806 | 247,252 | -0.07(-0.75%) |
Feb 11, 2002 | 8.894 | 8.915 | 8.865 | 8.873 | 254,933 | +0.02(+0.24%) |
Feb 08, 2002 | 8.769 | 8.873 | 8.769 | 8.852 | 332,229 | +0.09(+1.00%) |
Feb 07, 2002 | 8.894 | 8.940 | 8.748 | 8.765 | 333,910 | -0.07(-0.80%) |
Feb 06, 2002 | 8.936 | 8.936 | 8.794 | 8.836 | 267,416 | -0.06(-0.66%) |
Feb 05, 2002 | 8.894 | 8.898 | 8.861 | 8.894 | 103,221 | +0.02(+0.28%) |
Feb 04, 2002 | 8.894 | 8.936 | 8.831 | 8.869 | 122,425 | -0.02(-0.23%) |
Feb 01, 2002 | 8.811 | 8.936 | 8.786 | 8.890 | 154,112 | +0.11(+1.23%) |
Jan 31, 2002 | 8.873 | 8.873 | 8.648 | 8.781 | 158,193 | -0.08(-0.89%) |
Jan 30, 2002 | 8.707 | 8.869 | 8.707 | 8.861 | 175,236 | +0.17(+1.92%) |
Jan 29, 2002 | 8.752 | 8.852 | 8.669 | 8.694 | 157,953 | -0.05(-0.62%) |
Jan 28, 2002 | 8.644 | 8.790 | 8.644 | 8.748 | 98,180 | +0.08(+0.96%) |
Jan 25, 2002 | 8.748 | 8.748 | 8.665 | 8.665 | 189,879 | -0.03(-0.29%) |
Jan 24, 2002 | 8.856 | 8.856 | 8.657 | 8.690 | 151,231 | -0.16(-1.84%) |
Jan 23, 2002 | 8.652 | 8.877 | 8.648 | 8.852 | 267,656 | +0.20(+2.36%) |
Jan 22, 2002 | 8.707 | 8.748 | 8.602 | 8.648 | 252,293 | -0.02(-0.29%) |
Jan 21, 2002 | 8.769 | 8.769 | 8.665 | 8.673 | 145,230 | +0.00(+0.00%) |
Jan 18, 2002 | 8.769 | 8.769 | 8.665 | 8.673 | 145,230 | -0.03(-0.38%) |
Jan 17, 2002 | 8.748 | 8.781 | 8.636 | 8.707 | 205,243 | +0.04(+0.48%) |
Jan 16, 2002 | 8.831 | 8.831 | 8.648 | 8.665 | 192,040 | -0.08(-0.95%) |
Jan 15, 2002 | 8.748 | 8.790 | 8.644 | 8.748 | 264,055 | +0.00(+0.00%) |
Jan 14, 2002 | 8.457 | 8.811 | 8.457 | 8.748 | 507,706 | +0.23(+2.69%) |
Jan 11, 2002 | 8.436 | 8.602 | 8.423 | 8.519 | 739,835 | +0.09(+1.04%) |
Jan 10, 2002 | 8.582 | 8.652 | 8.394 | 8.432 | 370,638 | -0.35(-3.94%) |