Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.13 | 10.42 | 9.609 | 9.862 | 236,700 | -0.28(-2.72%) |
Jun 27, 2002 | 9.818 | 10.23 | 9.458 | 10.14 | 59,400 | +0.36(+3.69%) |
Jun 26, 2002 | 9.542 | 9.778 | 9.444 | 9.778 | 37,500 | -0.09(-0.90%) |
Jun 25, 2002 | 9.773 | 9.956 | 9.658 | 9.867 | 121,800 | -0.13(-1.29%) |
Jun 21, 2002 | 10.22 | 10.26 | 10.00 | 9.996 | 55,650 | +0.20(+2.09%) |
Jun 20, 2002 | 9.858 | 10.05 | 9.778 | 9.791 | 29,400 | +0.04(+0.41%) |
Jun 19, 2002 | 10.22 | 10.22 | 9.711 | 9.751 | 59,700 | -0.45(-4.40%) |
Jun 18, 2002 | 10.22 | 10.33 | 9.978 | 10.20 | 22,800 | +0.05(+0.52%) |
Jun 17, 2002 | 10.22 | 10.25 | 10.12 | 10.15 | 18,150 | +0.14(+1.42%) |
Jun 14, 2002 | 9.907 | 10.22 | 9.880 | 10.00 | 34,800 | -0.25(-2.43%) |
Jun 12, 2002 | 10.07 | 10.33 | 10.07 | 10.25 | 66,750 | +0.03(+0.26%) |
Jun 11, 2002 | 10.22 | 10.44 | 10.22 | 10.23 | 19,950 | -0.11(-1.07%) |
Jun 10, 2002 | 10.22 | 10.44 | 10.22 | 10.34 | 9,900 | +0.10(+0.96%) |
Jun 07, 2002 | 10.31 | 10.31 | 10.18 | 10.24 | 6,900 | +0.02(+0.17%) |
Jun 06, 2002 | 10.25 | 10.53 | 10.22 | 10.22 | 38,850 | -0.33(-3.16%) |
Jun 05, 2002 | 10.36 | 10.56 | 10.24 | 10.56 | 44,850 | +0.00(+0.00%) |
May 31, 2002 | 10.75 | 10.75 | 10.32 | 10.56 | 20,250 | +0.33(+3.22%) |
May 28, 2002 | 10.16 | 10.31 | 10.16 | 10.23 | 31,050 | +0.00(+0.00%) |
May 27, 2002 | 10.25 | 10.38 | 10.20 | 10.23 | 14,700 | +0.00(+0.00%) |
May 24, 2002 | 10.25 | 10.38 | 10.20 | 10.23 | 14,700 | -0.18(-1.71%) |
May 23, 2002 | 10.22 | 10.56 | 10.07 | 10.40 | 32,250 | +0.13(+1.26%) |
May 22, 2002 | 10.62 | 10.62 | 10.22 | 10.28 | 20,100 | -0.07(-0.69%) |
May 21, 2002 | 10.66 | 10.67 | 10.22 | 10.35 | 20,550 | -0.11(-1.02%) |
May 20, 2002 | 10.67 | 10.67 | 10.23 | 10.45 | 20,250 | -0.21(-1.96%) |
May 17, 2002 | 10.51 | 10.66 | 10.16 | 10.66 | 41,250 | +0.17(+1.61%) |
May 16, 2002 | 10.79 | 10.86 | 10.47 | 10.49 | 60,600 | -0.22(-2.03%) |
May 15, 2002 | 10.46 | 10.87 | 10.46 | 10.71 | 157,350 | +0.00(+0.04%) |
May 14, 2002 | 10.89 | 10.91 | 10.57 | 10.71 | 97,200 | -0.14(-1.27%) |
May 13, 2002 | 10.58 | 10.70 | 10.37 | 10.84 | 111,300 | +0.24(+2.31%) |
May 10, 2002 | 10.66 | 10.66 | 10.20 | 10.60 | 36,300 | -0.07(-0.63%) |
May 09, 2002 | 10.66 | 10.68 | 10.56 | 10.67 | 33,600 | +0.13(+1.22%) |
May 08, 2002 | 10.96 | 11.00 | 10.54 | 10.54 | 61,800 | -0.40(-3.62%) |
May 07, 2002 | 10.58 | 10.93 | 10.58 | 10.93 | 58,800 | +0.20(+1.91%) |
May 06, 2002 | 10.64 | 10.95 | 10.64 | 10.73 | 60,150 | -0.19(-1.71%) |
May 03, 2002 | 10.87 | 11.01 | 10.67 | 10.92 | 52,650 | -0.04(-0.37%) |
May 02, 2002 | 11.07 | 11.09 | 10.76 | 10.96 | 41,850 | -0.06(-0.57%) |
May 01, 2002 | 10.18 | 11.11 | 10.04 | 11.02 | 156,000 | +0.85(+8.35%) |
Apr 30, 2002 | 9.933 | 10.17 | 9.933 | 10.17 | 40,350 | +0.18(+1.78%) |
Apr 29, 2002 | 10.09 | 10.09 | 9.916 | 9.992 | 39,300 | +0.05(+0.49%) |
Apr 26, 2002 | 9.711 | 9.996 | 9.711 | 9.943 | 41,250 | +0.19(+1.96%) |
Apr 25, 2002 | 9.804 | 9.889 | 9.640 | 9.751 | 39,150 | -0.18(-1.83%) |
Apr 24, 2002 | 10.13 | 10.18 | 9.791 | 9.933 | 123,900 | -0.22(-2.15%) |
Apr 23, 2002 | 10.07 | 10.34 | 9.978 | 10.15 | 84,600 | +0.06(+0.62%) |
Apr 22, 2002 | 9.996 | 10.44 | 9.916 | 10.09 | 81,150 | -0.44(-4.22%) |
Apr 19, 2002 | 10.70 | 10.70 | 10.40 | 10.53 | 55,800 | -0.08(-0.80%) |
Apr 18, 2002 | 11.10 | 11.10 | 10.56 | 10.62 | 31,050 | -0.40(-3.67%) |
Apr 17, 2002 | 10.89 | 11.08 | 10.35 | 11.02 | 121,650 | +0.13(+1.22%) |
Apr 16, 2002 | 10.58 | 10.89 | 10.31 | 10.89 | 39,300 | +0.32(+2.98%) |
Apr 15, 2002 | 10.12 | 10.77 | 9.991 | 10.57 | 69,900 | +0.45(+4.48%) |
Apr 12, 2002 | 10.30 | 10.42 | 10.00 | 10.12 | 82,800 | -0.35(-3.31%) |
Apr 11, 2002 | 10.42 | 10.54 | 10.31 | 10.47 | 48,600 | +0.04(+0.43%) |
Apr 10, 2002 | 10.43 | 10.55 | 10.36 | 10.42 | 54,450 | -0.03(-0.30%) |
Apr 09, 2002 | 10.22 | 10.69 | 10.09 | 10.45 | 169,500 | +0.04(+0.34%) |
Apr 08, 2002 | 10.09 | 10.42 | 9.516 | 10.42 | 167,100 | +0.12(+1.21%) |
Apr 05, 2002 | 10.25 | 10.34 | 10.12 | 10.29 | 74,850 | +0.06(+0.56%) |
Apr 04, 2002 | 9.902 | 10.66 | 9.902 | 10.24 | 205,500 | +0.44(+4.44%) |
Apr 03, 2002 | 9.093 | 9.862 | 9.093 | 9.800 | 150,450 | +0.58(+6.27%) |
Apr 02, 2002 | 9.633 | 9.733 | 9.111 | 9.222 | 78,900 | -0.51(-5.25%) |
Apr 01, 2002 | 9.498 | 9.853 | 9.422 | 9.733 | 98,250 | +0.06(+0.64%) |
Mar 29, 2002 | 9.427 | 9.764 | 9.333 | 9.671 | 161,700 | +0.00(+0.00%) |
Mar 28, 2002 | 9.427 | 9.764 | 9.333 | 9.671 | 161,700 | +0.30(+3.18%) |
Mar 27, 2002 | 9.244 | 9.733 | 9.111 | 9.373 | 268,950 | +0.80(+9.27%) |
Mar 26, 2002 | 8.444 | 8.707 | 8.444 | 8.578 | 52,650 | +0.07(+0.78%) |
Mar 25, 2002 | 8.533 | 8.578 | 8.476 | 8.511 | 74,100 | -0.11(-1.29%) |
Mar 22, 2002 | 8.818 | 9.191 | 8.578 | 8.622 | 89,850 | -0.16(-1.77%) |
Mar 21, 2002 | 8.533 | 8.822 | 8.533 | 8.778 | 28,950 | +0.08(+0.92%) |
Mar 20, 2002 | 8.231 | 9.156 | 8.004 | 8.698 | 277,050 | +0.48(+5.84%) |
Mar 19, 2002 | 8.009 | 8.218 | 8.009 | 8.218 | 66,600 | +0.15(+1.87%) |
Mar 18, 2002 | 8.000 | 8.213 | 8.000 | 8.067 | 77,550 | +0.00(+0.00%) |
Mar 15, 2002 | 8.013 | 8.222 | 8.000 | 8.067 | 59,850 | +0.02(+0.28%) |
Mar 14, 2002 | 8.307 | 8.498 | 8.000 | 8.044 | 48,450 | -0.26(-3.16%) |
Mar 13, 2002 | 8.222 | 8.467 | 8.222 | 8.307 | 202,050 | +0.08(+0.97%) |
Mar 12, 2002 | 8.422 | 8.467 | 8.191 | 8.227 | 59,700 | -0.22(-2.58%) |
Mar 11, 2002 | 8.711 | 8.711 | 8.222 | 8.444 | 256,650 | -0.14(-1.60%) |
Mar 08, 2002 | 7.911 | 8.747 | 7.889 | 8.582 | 2,726,700 | +0.86(+11.10%) |
Mar 07, 2002 | 7.622 | 7.969 | 7.578 | 7.724 | 50,700 | +0.11(+1.44%) |
Mar 06, 2002 | 7.533 | 7.615 | 7.533 | 7.615 | 78,000 | +0.08(+1.09%) |
Mar 05, 2002 | 7.556 | 7.556 | 7.511 | 7.533 | 15,600 | +0.01(+0.12%) |
Mar 04, 2002 | 7.556 | 7.556 | 7.511 | 7.524 | 20,400 | -0.03(-0.41%) |
Mar 01, 2002 | 7.453 | 7.556 | 7.431 | 7.556 | 22,050 | +0.03(+0.35%) |
Feb 28, 2002 | 7.511 | 7.573 | 7.436 | 7.529 | 18,000 | +0.02(+0.30%) |
Feb 27, 2002 | 7.196 | 7.507 | 7.196 | 7.507 | 13,200 | +0.33(+4.58%) |
Feb 26, 2002 | 7.071 | 7.178 | 7.071 | 7.178 | 4,350 | +0.11(+1.57%) |
Feb 25, 2002 | 7.044 | 7.098 | 6.996 | 7.067 | 11,850 | +0.09(+1.27%) |
Feb 22, 2002 | 7.000 | 7.044 | 6.853 | 6.978 | 7,050 | +0.11(+1.62%) |
Feb 21, 2002 | 6.956 | 7.022 | 6.854 | 6.867 | 2,700 | -0.07(-0.96%) |
Feb 20, 2002 | 6.800 | 6.933 | 6.787 | 6.933 | 13,200 | +0.14(+2.03%) |
Feb 19, 2002 | 6.680 | 6.796 | 6.680 | 6.796 | 11,250 | +0.13(+1.93%) |
Feb 18, 2002 | 7.333 | 7.333 | 6.667 | 6.667 | 59,100 | +0.00(+0.00%) |
Feb 15, 2002 | 7.333 | 7.333 | 6.667 | 6.667 | 59,100 | -1.01(-13.14%) |
Feb 14, 2002 | 7.764 | 7.951 | 7.676 | 7.676 | 3,300 | -0.18(-2.26%) |
Feb 13, 2002 | 7.760 | 7.853 | 7.760 | 7.853 | 750 | +0.05(+0.68%) |
Feb 12, 2002 | 8.000 | 8.000 | 7.689 | 7.800 | 43,500 | -0.12(-1.46%) |
Feb 11, 2002 | 7.916 | 8.000 | 7.916 | 7.916 | 2,250 | -0.08(-1.06%) |
Feb 08, 2002 | 7.711 | 8.000 | 7.711 | 8.000 | 3,450 | +0.30(+3.87%) |
Feb 07, 2002 | 8.022 | 8.022 | 7.684 | 7.702 | 4,950 | -0.19(-2.37%) |
Feb 06, 2002 | 8.000 | 8.000 | 7.889 | 7.889 | 7,650 | -0.11(-1.33%) |
Feb 05, 2002 | 8.040 | 8.044 | 7.762 | 7.996 | 4,500 | +0.09(+1.12%) |
Feb 04, 2002 | 7.912 | 8.036 | 7.907 | 7.907 | 1,800 | +0.06(+0.79%) |
Feb 01, 2002 | 7.613 | 8.147 | 7.613 | 7.844 | 16,500 | +0.40(+5.37%) |
Jan 31, 2002 | 7.569 | 7.573 | 7.444 | 7.444 | 16,650 | -0.06(-0.83%) |
Jan 30, 2002 | 7.507 | 7.507 | 7.507 | 7.507 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 7.556 | 7.569 | 7.507 | 7.507 | 2,550 | -0.05(-0.65%) |
Jan 28, 2002 | 7.427 | 7.556 | 7.258 | 7.556 | 4,800 | +0.21(+2.91%) |
Jan 25, 2002 | 7.342 | 7.342 | 7.342 | 7.342 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 7.333 | 7.342 | 7.333 | 7.342 | 1,650 | +0.05(+0.73%) |
Jan 23, 2002 | 7.200 | 7.289 | 7.200 | 7.289 | 1,950 | +0.16(+2.31%) |
Jan 22, 2002 | 7.200 | 7.200 | 7.124 | 7.124 | 1,200 | -0.07(-0.99%) |
Jan 21, 2002 | 7.256 | 7.289 | 7.196 | 7.196 | 4,500 | +0.00(+0.00%) |
Jan 18, 2002 | 7.256 | 7.289 | 7.196 | 7.196 | 4,500 | -0.09(-1.28%) |
Jan 17, 2002 | 7.000 | 7.289 | 7.000 | 7.289 | 21,750 | +0.02(+0.31%) |
Jan 16, 2002 | 7.111 | 7.267 | 6.978 | 7.267 | 10,350 | +0.10(+1.43%) |
Jan 15, 2002 | 6.979 | 7.164 | 6.979 | 7.164 | 1,500 | +0.13(+1.83%) |
Jan 14, 2002 | 7.111 | 7.289 | 6.644 | 7.036 | 12,150 | -0.88(-11.17%) |
Jan 11, 2002 | 7.778 | 8.129 | 7.778 | 7.920 | 19,650 | +0.14(+1.82%) |
Jan 10, 2002 | 7.858 | 7.871 | 7.680 | 7.779 | 2,400 | -0.01(-0.10%) |