Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.440 | 9.720 | 8.400 | 9.040 | 89,700 | +1.00(+12.44%) |
Jun 27, 2002 | 8.000 | 8.600 | 7.960 | 8.040 | 73,625 | +0.20(+2.55%) |
Jun 26, 2002 | 8.000 | 8.640 | 7.640 | 7.840 | 29,625 | -0.40(-4.85%) |
Jun 25, 2002 | 8.440 | 8.680 | 7.680 | 8.240 | 28,450 | -0.64(-7.21%) |
Jun 21, 2002 | 8.800 | 8.800 | 8.080 | 8.880 | 9,100 | +0.68(+8.24%) |
Jun 20, 2002 | 8.040 | 8.400 | 7.960 | 8.204 | 4,900 | +0.12(+1.53%) |
Jun 19, 2002 | 8.240 | 9.400 | 8.080 | 8.080 | 7,275 | -0.36(-4.27%) |
Jun 18, 2002 | 8.760 | 8.840 | 8.080 | 8.440 | 10,600 | -0.20(-2.31%) |
Jun 17, 2002 | 8.360 | 8.800 | 7.760 | 8.640 | 15,875 | +0.56(+6.93%) |
Jun 14, 2002 | 8.200 | 8.960 | 7.920 | 8.080 | 8,700 | +1.12(+16.09%) |
Jun 12, 2002 | 8.120 | 8.800 | 6.960 | 6.960 | 16,850 | -0.72(-9.37%) |
Jun 11, 2002 | 8.320 | 8.600 | 7.640 | 7.680 | 3,950 | -0.20(-2.54%) |
Jun 10, 2002 | 8.000 | 9.200 | 7.880 | 7.880 | 4,250 | -0.08(-1.01%) |
Jun 07, 2002 | 8.040 | 8.240 | 7.600 | 7.960 | 17,575 | -0.24(-2.93%) |
Jun 06, 2002 | 8.680 | 8.720 | 8.200 | 8.200 | 8,500 | -0.48(-5.56%) |
Jun 05, 2002 | 8.896 | 8.960 | 8.680 | 8.683 | 925 | -0.60(-6.44%) |
May 31, 2002 | 9.480 | 9.760 | 9.000 | 9.280 | 17,775 | +0.16(+1.75%) |
May 28, 2002 | 9.240 | 9.760 | 8.880 | 9.120 | 37,700 | -0.20(-2.15%) |
May 27, 2002 | 9.360 | 9.600 | 8.964 | 9.320 | 11,425 | +0.00(+0.00%) |
May 24, 2002 | 9.360 | 9.600 | 8.964 | 9.320 | 11,425 | +0.04(+0.43%) |
May 23, 2002 | 9.920 | 10.00 | 9.280 | 9.280 | 16,600 | -0.16(-1.69%) |
May 22, 2002 | 9.360 | 9.960 | 8.840 | 9.440 | 27,200 | +0.04(+0.43%) |
May 21, 2002 | 9.680 | 10.04 | 8.440 | 9.400 | 56,925 | +0.00(+0.00%) |
May 20, 2002 | 11.16 | 11.20 | 9.324 | 9.400 | 20,650 | -1.88(-16.64%) |
May 17, 2002 | 11.12 | 11.28 | 10.28 | 11.28 | 13,875 | +0.12(+1.04%) |
May 16, 2002 | 11.40 | 11.60 | 10.88 | 11.16 | 13,850 | -0.40(-3.46%) |
May 15, 2002 | 12.36 | 12.40 | 11.24 | 11.56 | 16,850 | -0.64(-5.25%) |
May 14, 2002 | 11.60 | 12.40 | 11.52 | 12.20 | 11,500 | +0.28(+2.35%) |
May 13, 2002 | 12.20 | 12.36 | 11.84 | 11.92 | 5,525 | -0.28(-2.30%) |
May 10, 2002 | 12.21 | 12.28 | 12.04 | 12.20 | 5,875 | -0.04(-0.33%) |
May 09, 2002 | 12.17 | 13.20 | 12.12 | 12.24 | 5,025 | -0.16(-1.29%) |
May 08, 2002 | 12.40 | 12.44 | 12.04 | 12.40 | 7,550 | -0.04(-0.32%) |
May 07, 2002 | 12.60 | 13.24 | 11.88 | 12.44 | 27,725 | -0.28(-2.20%) |
May 06, 2002 | 12.52 | 13.08 | 12.48 | 12.72 | 5,025 | +0.12(+0.95%) |
May 03, 2002 | 12.40 | 13.20 | 12.24 | 12.60 | 10,350 | +0.16(+1.29%) |
May 02, 2002 | 13.00 | 13.00 | 12.44 | 12.44 | 9,975 | -0.44(-3.42%) |
May 01, 2002 | 14.00 | 14.00 | 12.48 | 12.88 | 15,275 | -0.76(-5.54%) |
Apr 30, 2002 | 13.24 | 14.04 | 13.24 | 13.64 | 23,900 | +0.44(+3.30%) |
Apr 29, 2002 | 13.44 | 14.24 | 13.16 | 13.20 | 17,350 | -0.20(-1.49%) |
Apr 26, 2002 | 14.28 | 14.28 | 13.40 | 13.40 | 3,625 | -1.04(-7.18%) |
Apr 25, 2002 | 14.00 | 15.16 | 13.64 | 14.44 | 11,875 | +0.16(+1.09%) |
Apr 24, 2002 | 13.80 | 14.60 | 13.60 | 14.28 | 3,025 | +0.40(+2.88%) |
Apr 23, 2002 | 14.12 | 14.12 | 13.00 | 13.88 | 9,900 | -0.24(-1.70%) |
Apr 22, 2002 | 14.32 | 15.12 | 14.12 | 14.12 | 10,700 | -0.16(-1.15%) |
Apr 19, 2002 | 15.64 | 15.80 | 14.28 | 14.28 | 7,400 | -1.52(-9.59%) |
Apr 18, 2002 | 15.80 | 16.04 | 15.76 | 15.80 | 14,450 | -0.00(-0.03%) |
Apr 17, 2002 | 15.64 | 16.40 | 15.12 | 15.80 | 4,000 | +0.00(+0.03%) |
Apr 16, 2002 | 15.76 | 15.88 | 15.20 | 15.80 | 7,975 | +0.08(+0.48%) |
Apr 15, 2002 | 15.96 | 16.00 | 15.56 | 15.72 | 15,500 | -0.28(-1.72%) |
Apr 12, 2002 | 16.12 | 16.48 | 15.92 | 16.00 | 25,875 | -0.52(-3.15%) |
Apr 11, 2002 | 15.32 | 17.00 | 15.00 | 16.52 | 43,150 | +1.52(+10.13%) |
Apr 10, 2002 | 15.72 | 15.72 | 14.40 | 15.00 | 42,625 | -0.92(-5.78%) |
Apr 09, 2002 | 14.92 | 16.80 | 14.92 | 15.92 | 22,025 | +0.70(+4.57%) |
Apr 08, 2002 | 15.20 | 15.40 | 14.64 | 15.22 | 3,075 | +0.02(+0.16%) |
Apr 05, 2002 | 15.12 | 15.48 | 14.48 | 15.20 | 15,875 | +0.00(+0.00%) |
Apr 04, 2002 | 14.60 | 15.84 | 14.60 | 15.20 | 83,475 | +0.60(+4.11%) |
Apr 03, 2002 | 14.44 | 15.16 | 14.32 | 14.60 | 25,000 | +0.20(+1.39%) |
Apr 02, 2002 | 14.00 | 14.88 | 13.88 | 14.40 | 17,475 | +0.00(+0.00%) |
Apr 01, 2002 | 14.80 | 14.80 | 14.16 | 14.40 | 9,100 | -0.24(-1.64%) |
Mar 29, 2002 | 14.96 | 14.96 | 14.44 | 14.64 | 13,775 | +0.00(+0.00%) |
Mar 28, 2002 | 14.96 | 14.96 | 14.44 | 14.64 | 13,775 | -0.32(-2.14%) |
Mar 27, 2002 | 14.68 | 14.96 | 14.20 | 14.96 | 29,500 | +0.36(+2.47%) |
Mar 26, 2002 | 14.80 | 14.80 | 14.16 | 14.60 | 23,050 | +0.00(+0.00%) |
Mar 25, 2002 | 14.56 | 14.96 | 14.20 | 14.60 | 26,025 | +0.20(+1.39%) |
Mar 22, 2002 | 14.48 | 14.76 | 14.20 | 14.40 | 14,925 | +0.00(+0.00%) |
Mar 21, 2002 | 14.40 | 14.88 | 14.12 | 14.40 | 39,750 | +0.04(+0.28%) |
Mar 20, 2002 | 14.76 | 14.76 | 13.76 | 14.36 | 37,450 | -0.28(-1.91%) |
Mar 19, 2002 | 14.76 | 14.88 | 14.48 | 14.64 | 9,825 | +0.04(+0.27%) |
Mar 18, 2002 | 14.52 | 14.60 | 14.08 | 14.60 | 20,425 | +0.04(+0.27%) |
Mar 15, 2002 | 14.68 | 14.68 | 14.24 | 14.56 | 22,875 | +0.16(+1.11%) |
Mar 14, 2002 | 14.12 | 14.60 | 14.12 | 14.40 | 43,400 | +0.20(+1.41%) |
Mar 13, 2002 | 14.44 | 14.68 | 14.16 | 14.20 | 22,750 | -0.24(-1.66%) |
Mar 12, 2002 | 14.20 | 14.72 | 13.76 | 14.44 | 29,450 | +0.52(+3.74%) |
Mar 11, 2002 | 14.56 | 14.56 | 13.68 | 13.92 | 12,525 | +0.12(+0.87%) |
Mar 08, 2002 | 12.96 | 14.76 | 12.96 | 13.80 | 39,750 | +1.00(+7.81%) |
Mar 07, 2002 | 13.40 | 13.68 | 12.72 | 12.80 | 72,100 | +0.12(+0.95%) |
Mar 06, 2002 | 12.40 | 13.72 | 12.24 | 12.68 | 22,325 | +0.12(+0.96%) |
Mar 05, 2002 | 13.04 | 13.84 | 12.40 | 12.56 | 18,675 | -0.04(-0.32%) |
Mar 04, 2002 | 12.48 | 13.20 | 12.48 | 12.60 | 23,900 | +0.12(+0.96%) |
Mar 01, 2002 | 12.56 | 12.64 | 12.36 | 12.48 | 5,075 | +0.16(+1.30%) |
Feb 28, 2002 | 13.04 | 13.04 | 12.24 | 12.32 | 7,575 | -0.80(-6.10%) |
Feb 27, 2002 | 12.40 | 13.36 | 12.40 | 13.12 | 7,325 | +0.92(+7.53%) |
Feb 26, 2002 | 12.10 | 12.40 | 12.04 | 12.20 | 7,950 | -0.04(-0.31%) |
Feb 25, 2002 | 12.04 | 12.40 | 12.00 | 12.24 | 6,950 | +0.00(+0.00%) |
Feb 22, 2002 | 12.08 | 12.40 | 12.00 | 12.24 | 18,500 | +0.16(+1.32%) |
Feb 21, 2002 | 12.04 | 12.28 | 12.00 | 12.08 | 24,225 | -0.20(-1.63%) |
Feb 20, 2002 | 12.20 | 12.40 | 11.92 | 12.28 | 19,850 | +0.08(+0.66%) |
Feb 19, 2002 | 12.36 | 12.68 | 12.16 | 12.20 | 32,350 | +0.00(+0.00%) |
Feb 18, 2002 | 12.34 | 12.76 | 12.20 | 12.20 | 36,075 | +0.00(+0.00%) |
Feb 15, 2002 | 12.34 | 12.76 | 12.20 | 12.20 | 36,075 | -0.08(-0.65%) |
Feb 14, 2002 | 12.52 | 13.00 | 12.20 | 12.28 | 22,300 | +0.08(+0.66%) |
Feb 13, 2002 | 12.04 | 12.52 | 11.96 | 12.20 | 26,875 | -0.32(-2.56%) |
Feb 12, 2002 | 12.24 | 12.80 | 12.00 | 12.52 | 5,425 | +0.12(+0.97%) |
Feb 11, 2002 | 12.24 | 12.80 | 12.24 | 12.40 | 8,300 | +0.16(+1.31%) |
Feb 08, 2002 | 12.00 | 12.28 | 11.92 | 12.24 | 13,325 | +0.32(+2.68%) |
Feb 07, 2002 | 12.36 | 12.44 | 11.88 | 11.92 | 13,600 | -0.08(-0.67%) |
Feb 06, 2002 | 12.16 | 12.40 | 11.80 | 12.00 | 34,000 | -0.00(-0.02%) |
Feb 05, 2002 | 12.04 | 12.20 | 11.88 | 12.00 | 31,900 | +0.00(+0.02%) |
Feb 04, 2002 | 12.24 | 12.24 | 11.88 | 12.00 | 13,900 | -0.20(-1.64%) |
Feb 01, 2002 | 12.00 | 12.44 | 11.80 | 12.20 | 177,350 | +0.00(+0.00%) |
Jan 31, 2002 | 12.16 | 12.20 | 12.00 | 12.20 | 20,675 | -0.04(-0.33%) |
Jan 30, 2002 | 12.32 | 12.60 | 11.80 | 12.24 | 291,700 | +0.16(+1.32%) |
Jan 29, 2002 | 12.44 | 12.80 | 11.52 | 12.08 | 21,400 | -0.72(-5.63%) |
Jan 28, 2002 | 12.68 | 13.00 | 12.44 | 12.80 | 21,800 | -0.16(-1.23%) |
Jan 25, 2002 | 14.04 | 14.04 | 12.36 | 12.96 | 126,725 | -1.04(-7.43%) |
Jan 24, 2002 | 14.16 | 14.60 | 13.92 | 14.00 | 6,900 | -0.56(-3.85%) |
Jan 23, 2002 | 14.76 | 14.80 | 14.28 | 14.56 | 4,900 | -0.20(-1.36%) |
Jan 22, 2002 | 14.44 | 15.00 | 14.24 | 14.76 | 24,100 | +0.20(+1.37%) |
Jan 21, 2002 | 14.60 | 14.80 | 14.36 | 14.56 | 25,525 | +0.00(+0.00%) |
Jan 18, 2002 | 14.60 | 14.80 | 14.36 | 14.56 | 25,525 | -0.04(-0.27%) |
Jan 17, 2002 | 14.60 | 14.68 | 14.28 | 14.60 | 19,500 | +0.20(+1.39%) |
Jan 16, 2002 | 14.16 | 14.48 | 14.04 | 14.40 | 12,200 | +0.12(+0.84%) |
Jan 15, 2002 | 13.96 | 14.60 | 13.96 | 14.28 | 11,875 | +0.24(+1.71%) |
Jan 14, 2002 | 14.04 | 14.32 | 13.88 | 14.04 | 9,950 | +0.00(+0.00%) |
Jan 11, 2002 | 14.56 | 14.88 | 13.80 | 14.04 | 12,675 | -0.76(-5.14%) |
Jan 10, 2002 | 14.44 | 14.96 | 13.80 | 14.80 | 22,600 | -1.88(-11.27%) |