Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.089 | 8.919 | 8.052 | 8.288 | 1,260,085 | +0.20(+2.53%) |
Jun 27, 2002 | 8.145 | 8.350 | 8.083 | 8.083 | 255,407 | -0.04(-0.46%) |
Jun 26, 2002 | 8.486 | 8.517 | 8.108 | 8.120 | 377,460 | -0.43(-5.00%) |
Jun 25, 2002 | 8.548 | 8.734 | 8.455 | 8.548 | 335,646 | -0.07(-0.86%) |
Jun 21, 2002 | 8.950 | 9.043 | 8.585 | 8.622 | 267,193 | -0.33(-3.67%) |
Jun 20, 2002 | 9.198 | 9.291 | 8.932 | 8.950 | 192,927 | -0.25(-2.69%) |
Jun 19, 2002 | 9.601 | 9.712 | 9.006 | 9.198 | 197,771 | -0.43(-4.50%) |
Jun 18, 2002 | 9.669 | 9.725 | 9.601 | 9.632 | 167,742 | +0.09(+0.91%) |
Jun 17, 2002 | 9.477 | 9.576 | 9.322 | 9.545 | 185,339 | +0.02(+0.20%) |
Jun 14, 2002 | 9.601 | 9.601 | 9.303 | 9.526 | 106,877 | -0.04(-0.45%) |
Jun 12, 2002 | 9.427 | 9.700 | 9.427 | 9.570 | 96,867 | +0.15(+1.58%) |
Jun 11, 2002 | 9.582 | 9.663 | 9.421 | 9.421 | 54,568 | -0.16(-1.68%) |
Jun 10, 2002 | 9.774 | 9.774 | 9.384 | 9.582 | 153,858 | -0.19(-1.96%) |
Jun 07, 2002 | 9.681 | 9.774 | 9.353 | 9.774 | 380,205 | +0.09(+0.90%) |
Jun 06, 2002 | 9.694 | 9.793 | 9.557 | 9.687 | 100,257 | -0.04(-0.45%) |
Jun 05, 2002 | 9.644 | 9.787 | 9.644 | 9.731 | 271,552 | -0.12(-1.20%) |
May 31, 2002 | 9.756 | 9.904 | 9.675 | 9.848 | 13,771,342 | -0.12(-1.24%) |
May 28, 2002 | 10.13 | 10.13 | 9.855 | 9.972 | 79,431 | -0.17(-1.71%) |
May 27, 2002 | 10.25 | 10.25 | 10.11 | 10.15 | 50,209 | +0.00(+0.00%) |
May 24, 2002 | 10.25 | 10.25 | 10.11 | 10.15 | 50,209 | -0.15(-1.50%) |
May 23, 2002 | 10.03 | 10.30 | 9.787 | 10.30 | 156,118 | +0.29(+2.91%) |
May 22, 2002 | 10.14 | 10.14 | 9.960 | 10.01 | 68,453 | -0.19(-1.88%) |
May 21, 2002 | 10.16 | 10.32 | 10.10 | 10.20 | 93,800 | +0.04(+0.43%) |
May 20, 2002 | 10.19 | 10.22 | 10.00 | 10.16 | 80,722 | -0.14(-1.32%) |
May 17, 2002 | 10.38 | 10.39 | 10.26 | 10.29 | 49,241 | -0.08(-0.78%) |
May 16, 2002 | 10.38 | 10.50 | 10.28 | 10.38 | 59,573 | -0.07(-0.65%) |
May 15, 2002 | 10.52 | 10.52 | 10.33 | 10.44 | 87,180 | -0.04(-0.35%) |
May 14, 2002 | 10.13 | 10.48 | 10.13 | 10.48 | 64,901 | +0.35(+3.49%) |
May 13, 2002 | 10.38 | 10.38 | 10.08 | 10.13 | 153,535 | -0.29(-2.79%) |
May 10, 2002 | 10.40 | 10.47 | 10.37 | 10.42 | 73,135 | +0.01(+0.12%) |
May 09, 2002 | 10.47 | 10.47 | 10.34 | 10.41 | 121,084 | -0.10(-0.94%) |
May 08, 2002 | 10.44 | 10.51 | 10.38 | 10.51 | 136,421 | +0.06(+0.59%) |
May 07, 2002 | 10.41 | 10.47 | 10.22 | 10.44 | 107,361 | -0.02(-0.24%) |
May 06, 2002 | 10.75 | 10.75 | 10.16 | 10.47 | 296,414 | -0.15(-1.46%) |
May 03, 2002 | 10.47 | 10.62 | 10.34 | 10.62 | 76,686 | +0.12(+1.12%) |
May 02, 2002 | 10.41 | 10.68 | 10.34 | 10.51 | 225,862 | -0.15(-1.39%) |
May 01, 2002 | 10.10 | 10.72 | 10.03 | 10.65 | 481,109 | +0.31(+2.99%) |
Apr 30, 2002 | 10.10 | 10.38 | 10.03 | 10.34 | 189,214 | +0.27(+2.71%) |
Apr 29, 2002 | 9.787 | 10.19 | 9.787 | 10.07 | 324,183 | +0.13(+1.31%) |
Apr 26, 2002 | 10.22 | 10.33 | 9.917 | 9.941 | 203,744 | -0.32(-3.08%) |
Apr 25, 2002 | 10.25 | 10.31 | 10.07 | 10.26 | 90,409 | -0.01(-0.12%) |
Apr 24, 2002 | 10.29 | 10.36 | 10.22 | 10.27 | 167,742 | -0.02(-0.18%) |
Apr 23, 2002 | 10.23 | 10.31 | 10.23 | 10.29 | 183,564 | +0.06(+0.55%) |
Apr 22, 2002 | 10.07 | 10.24 | 9.991 | 10.23 | 268,161 | +0.17(+1.66%) |
Apr 19, 2002 | 10.02 | 10.28 | 9.941 | 10.07 | 302,711 | +0.05(+0.50%) |
Apr 18, 2002 | 10.16 | 10.16 | 9.997 | 10.02 | 81,691 | -0.17(-1.64%) |
Apr 17, 2002 | 10.28 | 10.38 | 10.12 | 10.18 | 155,472 | -0.14(-1.32%) |
Apr 16, 2002 | 9.972 | 10.32 | 9.972 | 10.32 | 239,747 | +0.41(+4.12%) |
Apr 15, 2002 | 10.03 | 10.07 | 9.904 | 9.910 | 288,665 | -0.12(-1.23%) |
Apr 12, 2002 | 10.13 | 10.13 | 9.997 | 10.03 | 166,127 | -0.09(-0.92%) |
Apr 11, 2002 | 10.03 | 10.19 | 9.892 | 10.13 | 142,072 | +0.00(+0.00%) |
Apr 10, 2002 | 10.25 | 10.31 | 9.966 | 10.13 | 208,426 | -0.14(-1.33%) |
Apr 09, 2002 | 10.47 | 10.51 | 10.25 | 10.26 | 173,715 | -0.17(-1.66%) |
Apr 08, 2002 | 10.10 | 10.49 | 10.00 | 10.44 | 166,289 | +0.34(+3.37%) |
Apr 05, 2002 | 9.886 | 10.20 | 9.886 | 10.10 | 112,850 | +0.09(+0.87%) |
Apr 04, 2002 | 9.929 | 10.13 | 9.910 | 10.01 | 214,077 | -0.01(-0.12%) |
Apr 03, 2002 | 10.13 | 10.20 | 9.948 | 10.02 | 144,655 | -0.24(-2.29%) |
Apr 02, 2002 | 10.09 | 10.28 | 10.09 | 10.26 | 539,713 | +0.04(+0.42%) |
Apr 01, 2002 | 10.22 | 10.27 | 9.985 | 10.21 | 276,879 | -0.16(-1.55%) |
Mar 29, 2002 | 9.725 | 10.38 | 9.632 | 10.38 | 424,118 | +0.00(+0.00%) |
Mar 28, 2002 | 9.725 | 10.38 | 9.632 | 10.38 | 424,118 | +0.34(+3.40%) |
Mar 27, 2002 | 10.03 | 10.07 | 9.818 | 10.03 | 9,008,686 | -0.19(-1.82%) |
Mar 26, 2002 | 9.780 | 10.22 | 9.756 | 10.22 | 190,021 | +0.19(+1.91%) |
Mar 25, 2002 | 9.972 | 10.16 | 9.954 | 10.03 | 370,195 | -0.35(-3.34%) |
Mar 22, 2002 | 10.25 | 10.38 | 10.03 | 10.38 | 227,961 | +0.03(+0.30%) |
Mar 21, 2002 | 9.972 | 10.41 | 9.508 | 10.34 | 723,439 | +0.31(+3.09%) |
Mar 20, 2002 | 10.19 | 10.20 | 9.632 | 10.03 | 490,795 | -0.44(-4.20%) |
Mar 19, 2002 | 10.16 | 10.56 | 10.16 | 10.47 | 122,860 | -0.04(-0.35%) |
Mar 18, 2002 | 10.78 | 10.78 | 10.33 | 10.51 | 279,301 | -0.42(-3.85%) |
Mar 15, 2002 | 10.52 | 11.15 | 10.37 | 10.93 | 674,521 | +0.40(+3.76%) |
Mar 14, 2002 | 10.34 | 10.54 | 10.24 | 10.54 | 274,942 | +0.15(+1.49%) |
Mar 13, 2002 | 10.05 | 10.41 | 10.05 | 10.38 | 218,113 | +0.23(+2.26%) |
Mar 12, 2002 | 10.25 | 10.28 | 10.15 | 10.15 | 335,807 | -0.29(-2.79%) |
Mar 11, 2002 | 10.47 | 10.56 | 10.25 | 10.44 | 353,728 | -0.23(-2.15%) |
Mar 08, 2002 | 10.44 | 10.70 | 10.38 | 10.67 | 298,836 | +0.17(+1.65%) |
Mar 07, 2002 | 10.07 | 10.53 | 9.879 | 10.50 | 366,320 | +0.56(+5.61%) |
Mar 06, 2002 | 9.570 | 9.941 | 9.514 | 9.941 | 208,749 | +0.29(+3.02%) |
Mar 05, 2002 | 9.539 | 9.650 | 9.477 | 9.650 | 479,978 | +0.05(+0.52%) |
Mar 04, 2002 | 9.520 | 9.756 | 9.446 | 9.601 | 150,144 | -0.03(-0.32%) |
Mar 01, 2002 | 9.477 | 9.694 | 9.341 | 9.632 | 85,404 | +0.24(+2.50%) |
Feb 28, 2002 | 9.464 | 9.464 | 9.334 | 9.396 | 463,511 | -0.08(-0.85%) |
Feb 27, 2002 | 9.464 | 9.483 | 9.347 | 9.477 | 83,144 | -0.02(-0.20%) |
Feb 26, 2002 | 9.322 | 9.601 | 9.260 | 9.495 | 172,747 | +0.19(+2.06%) |
Feb 25, 2002 | 9.049 | 9.384 | 9.049 | 9.303 | 186,954 | +0.32(+3.51%) |
Feb 22, 2002 | 8.981 | 9.099 | 8.950 | 8.988 | 87,665 | +0.04(+0.42%) |
Feb 21, 2002 | 8.919 | 9.105 | 8.919 | 8.950 | 206,005 | -0.01(-0.14%) |
Feb 20, 2002 | 8.944 | 9.186 | 8.944 | 8.963 | 465,287 | +0.02(+0.21%) |
Feb 19, 2002 | 8.963 | 9.068 | 8.944 | 8.944 | 164,674 | -0.02(-0.21%) |
Feb 18, 2002 | 9.074 | 9.235 | 8.957 | 8.963 | 169,033 | +0.00(+0.00%) |
Feb 15, 2002 | 9.074 | 9.235 | 8.957 | 8.963 | 169,033 | -0.13(-1.43%) |
Feb 14, 2002 | 9.000 | 9.260 | 8.994 | 9.093 | 378,267 | +0.09(+1.03%) |
Feb 13, 2002 | 8.857 | 9.049 | 8.796 | 9.000 | 304,325 | -0.07(-0.82%) |
Feb 12, 2002 | 9.229 | 9.229 | 9.000 | 9.074 | 199,224 | -0.20(-2.20%) |
Feb 11, 2002 | 9.291 | 9.291 | 9.093 | 9.279 | 178,236 | -0.01(-0.13%) |
Feb 08, 2002 | 9.136 | 9.310 | 9.118 | 9.291 | 209,233 | +0.18(+1.97%) |
Feb 07, 2002 | 9.180 | 9.180 | 9.056 | 9.111 | 71,359 | -0.07(-0.74%) |
Feb 06, 2002 | 9.167 | 9.223 | 8.888 | 9.180 | 311,106 | +0.01(+0.14%) |
Feb 05, 2002 | 9.477 | 9.477 | 9.000 | 9.167 | 530,834 | -0.31(-3.27%) |
Feb 04, 2002 | 9.588 | 9.588 | 9.291 | 9.477 | 186,793 | -0.17(-1.80%) |
Feb 01, 2002 | 9.694 | 9.768 | 9.601 | 9.650 | 284,467 | -0.08(-0.83%) |
Jan 31, 2002 | 9.595 | 9.780 | 9.595 | 9.731 | 336,453 | +0.09(+0.90%) |
Jan 30, 2002 | 9.725 | 9.780 | 9.526 | 9.644 | 119,954 | -0.14(-1.39%) |
Jan 29, 2002 | 9.793 | 9.818 | 9.613 | 9.780 | 226,508 | -0.01(-0.13%) |
Jan 28, 2002 | 9.712 | 9.793 | 9.675 | 9.793 | 236,195 | +0.08(+0.83%) |
Jan 25, 2002 | 9.446 | 9.712 | 9.409 | 9.712 | 273,328 | +0.27(+2.82%) |
Jan 24, 2002 | 9.756 | 9.811 | 9.427 | 9.446 | 309,976 | -0.35(-3.54%) |
Jan 23, 2002 | 9.576 | 9.848 | 9.520 | 9.793 | 386,178 | +0.15(+1.61%) |
Jan 22, 2002 | 9.663 | 9.725 | 9.570 | 9.638 | 269,130 | -0.15(-1.52%) |
Jan 21, 2002 | 9.632 | 9.811 | 9.613 | 9.787 | 946,880 | +0.00(+0.00%) |
Jan 18, 2002 | 9.632 | 9.811 | 9.613 | 9.787 | 946,880 | +0.12(+1.28%) |
Jan 17, 2002 | 9.650 | 9.669 | 9.601 | 9.663 | 679,849 | -0.05(-0.51%) |
Jan 16, 2002 | 9.539 | 9.712 | 9.483 | 9.712 | 1,264,606 | +0.09(+0.97%) |
Jan 15, 2002 | 9.601 | 9.663 | 9.576 | 9.619 | 224,732 | +0.01(+0.13%) |
Jan 14, 2002 | 9.396 | 9.613 | 9.396 | 9.607 | 323,214 | +0.06(+0.58%) |
Jan 11, 2002 | 9.409 | 9.551 | 9.409 | 9.551 | 370,518 | -0.09(-0.90%) |
Jan 10, 2002 | 9.520 | 9.663 | 9.520 | 9.638 | 449,465 | +0.52(+5.71%) |