Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.403 | 9.537 | 9.298 | 9.316 | 196,344 | -0.25(-2.61%) |
May 28, 2002 | 9.659 | 9.659 | 9.414 | 9.566 | 309,758 | -0.14(-1.40%) |
May 27, 2002 | 9.693 | 9.702 | 9.570 | 9.702 | 154,206 | +0.00(+0.00%) |
May 24, 2002 | 9.693 | 9.702 | 9.570 | 9.702 | 154,206 | -0.17(-1.70%) |
May 23, 2002 | 9.811 | 9.869 | 9.592 | 9.869 | 134,034 | +0.07(+0.71%) |
May 22, 2002 | 9.648 | 9.804 | 9.572 | 9.800 | 439,310 | +0.11(+1.10%) |
May 21, 2002 | 10.01 | 10.02 | 9.670 | 9.693 | 121,931 | -0.27(-2.69%) |
May 20, 2002 | 10.09 | 10.10 | 9.927 | 9.960 | 80,689 | -0.29(-2.81%) |
May 17, 2002 | 10.06 | 10.32 | 10.06 | 10.25 | 79,793 | +0.10(+1.01%) |
May 16, 2002 | 10.02 | 10.15 | 9.983 | 10.15 | 97,275 | +0.14(+1.40%) |
May 15, 2002 | 9.860 | 10.30 | 9.860 | 10.01 | 603,379 | -0.06(-0.64%) |
May 14, 2002 | 9.983 | 10.11 | 9.871 | 10.07 | 1,165,517 | +0.54(+5.71%) |
May 13, 2002 | 9.224 | 9.566 | 9.200 | 9.525 | 209,793 | +0.38(+4.17%) |
May 10, 2002 | 9.514 | 9.514 | 9.124 | 9.144 | 391,793 | -0.38(-4.00%) |
May 09, 2002 | 9.748 | 9.777 | 9.490 | 9.525 | 537,931 | -0.28(-2.84%) |
May 08, 2002 | 9.336 | 9.804 | 9.313 | 9.804 | 741,896 | +1.00(+11.41%) |
May 07, 2002 | 8.923 | 8.934 | 8.696 | 8.800 | 316,931 | -0.06(-0.63%) |
May 06, 2002 | 8.979 | 9.106 | 8.852 | 8.856 | 448,275 | -0.28(-3.05%) |
May 03, 2002 | 9.247 | 9.247 | 9.001 | 9.135 | 143,448 | -0.21(-2.29%) |
May 02, 2002 | 9.581 | 9.715 | 9.325 | 9.349 | 106,689 | -0.26(-2.72%) |
May 01, 2002 | 9.648 | 9.693 | 9.336 | 9.610 | 232,655 | -0.08(-0.85%) |
Apr 30, 2002 | 9.514 | 9.793 | 9.514 | 9.693 | 418,241 | +0.20(+2.12%) |
Apr 29, 2002 | 9.537 | 9.648 | 9.447 | 9.492 | 396,724 | -0.10(-1.09%) |
Apr 26, 2002 | 9.949 | 10.01 | 9.554 | 9.597 | 122,379 | -0.30(-3.00%) |
Apr 25, 2002 | 9.793 | 9.938 | 9.771 | 9.893 | 48,413 | +0.05(+0.48%) |
Apr 24, 2002 | 10.06 | 10.12 | 9.818 | 9.847 | 94,586 | -0.15(-1.54%) |
Apr 23, 2002 | 10.25 | 10.28 | 9.983 | 10.00 | 94,586 | -0.22(-2.12%) |
Apr 22, 2002 | 10.31 | 10.31 | 10.17 | 10.22 | 53,793 | -0.29(-2.76%) |
Apr 19, 2002 | 10.61 | 10.62 | 10.45 | 10.51 | 43,034 | +0.00(+0.00%) |
Apr 18, 2002 | 10.57 | 10.57 | 10.29 | 10.51 | 75,310 | -0.08(-0.74%) |
Apr 17, 2002 | 10.62 | 10.69 | 10.51 | 10.59 | 96,827 | +0.06(+0.53%) |
Apr 16, 2002 | 10.38 | 10.56 | 10.34 | 10.53 | 156,000 | +0.47(+4.66%) |
Apr 15, 2002 | 10.16 | 10.16 | 10.04 | 10.06 | 44,827 | +0.00(+0.00%) |
Apr 12, 2002 | 10.03 | 10.11 | 9.960 | 10.06 | 279,724 | +0.13(+1.35%) |
Apr 11, 2002 | 10.14 | 10.14 | 9.882 | 9.927 | 261,793 | -0.31(-3.05%) |
Apr 10, 2002 | 10.15 | 10.26 | 9.960 | 10.24 | 123,275 | +0.16(+1.55%) |
Apr 09, 2002 | 10.51 | 10.53 | 10.08 | 10.08 | 99,068 | -0.32(-3.11%) |
Apr 08, 2002 | 10.13 | 10.44 | 10.04 | 10.41 | 117,000 | -0.02(-0.21%) |
Apr 05, 2002 | 10.74 | 10.74 | 10.43 | 10.43 | 287,344 | -0.22(-2.09%) |
Apr 04, 2002 | 10.54 | 10.75 | 10.54 | 10.65 | 269,413 | +0.04(+0.42%) |
Apr 03, 2002 | 10.76 | 10.86 | 10.51 | 10.61 | 148,827 | -0.16(-1.45%) |
Apr 02, 2002 | 10.95 | 11.03 | 10.75 | 10.76 | 57,379 | -0.40(-3.60%) |
Apr 01, 2002 | 10.93 | 11.23 | 10.86 | 11.16 | 379,689 | +0.11(+1.01%) |
Mar 29, 2002 | 11.04 | 11.12 | 11.03 | 11.05 | 98,172 | +0.00(+0.00%) |
Mar 28, 2002 | 11.04 | 11.12 | 11.03 | 11.05 | 98,172 | +0.17(+1.54%) |
Mar 27, 2002 | 10.90 | 10.95 | 10.76 | 10.89 | 46,172 | +0.02(+0.21%) |
Mar 26, 2002 | 10.77 | 11.05 | 10.77 | 10.86 | 212,482 | +0.09(+0.83%) |
Mar 25, 2002 | 11.15 | 11.16 | 10.77 | 10.77 | 268,965 | -0.33(-2.97%) |
Mar 22, 2002 | 11.19 | 11.24 | 11.06 | 11.10 | 19,724 | -0.10(-0.93%) |
Mar 21, 2002 | 10.94 | 11.21 | 10.89 | 11.21 | 47,965 | +0.21(+1.93%) |
Mar 20, 2002 | 11.15 | 11.15 | 10.93 | 11.00 | 171,241 | -0.32(-2.86%) |
Mar 19, 2002 | 11.33 | 11.40 | 11.23 | 11.32 | 110,724 | +0.03(+0.30%) |
Mar 18, 2002 | 11.37 | 11.43 | 11.16 | 11.29 | 1,491,413 | +0.09(+0.80%) |
Mar 15, 2002 | 11.12 | 11.21 | 11.06 | 11.20 | 819,000 | +0.04(+0.40%) |
Mar 14, 2002 | 11.24 | 11.31 | 11.14 | 11.15 | 121,482 | -0.09(-0.77%) |
Mar 13, 2002 | 11.33 | 11.41 | 11.22 | 11.24 | 138,068 | -0.31(-2.72%) |
Mar 12, 2002 | 11.51 | 11.58 | 11.37 | 11.56 | 90,103 | -0.29(-2.43%) |
Mar 11, 2002 | 11.69 | 11.92 | 11.60 | 11.84 | 251,034 | +0.05(+0.45%) |
Mar 08, 2002 | 11.69 | 11.90 | 11.49 | 11.79 | 207,103 | +0.35(+3.02%) |
Mar 07, 2002 | 11.66 | 11.66 | 11.33 | 11.44 | 98,620 | -0.03(-0.29%) |
Mar 06, 2002 | 11.33 | 11.54 | 11.14 | 11.48 | 58,724 | +0.10(+0.86%) |
Mar 05, 2002 | 11.29 | 11.52 | 11.29 | 11.38 | 170,793 | +0.09(+0.81%) |
Mar 04, 2002 | 10.91 | 11.35 | 10.80 | 11.29 | 121,482 | +0.41(+3.79%) |
Mar 01, 2002 | 10.40 | 10.88 | 10.40 | 10.88 | 85,620 | +0.64(+6.21%) |
Feb 28, 2002 | 10.46 | 10.54 | 10.24 | 10.24 | 61,413 | -0.21(-2.03%) |
Feb 27, 2002 | 10.71 | 10.79 | 10.36 | 10.45 | 67,689 | -0.18(-1.68%) |
Feb 26, 2002 | 10.66 | 10.73 | 10.48 | 10.63 | 46,172 | -0.03(-0.31%) |
Feb 25, 2002 | 10.37 | 10.71 | 10.36 | 10.66 | 62,310 | +0.44(+4.25%) |
Feb 22, 2002 | 10.22 | 10.36 | 10.07 | 10.23 | 91,896 | -0.07(-0.65%) |
Feb 21, 2002 | 10.60 | 10.66 | 10.23 | 10.29 | 155,551 | -0.48(-4.45%) |
Feb 20, 2002 | 10.77 | 10.79 | 10.41 | 10.77 | 3,541,379 | +0.17(+1.58%) |
Feb 19, 2002 | 10.86 | 10.92 | 10.59 | 10.61 | 56,931 | -0.47(-4.23%) |
Feb 18, 2002 | 11.39 | 11.39 | 11.03 | 11.08 | 69,931 | +0.00(+0.00%) |
Feb 15, 2002 | 11.39 | 11.39 | 11.03 | 11.08 | 69,931 | -0.36(-3.12%) |
Feb 14, 2002 | 11.56 | 11.62 | 11.37 | 11.43 | 83,379 | -0.03(-0.29%) |
Feb 13, 2002 | 11.40 | 11.54 | 11.38 | 11.47 | 126,413 | +0.13(+1.18%) |
Feb 12, 2002 | 11.29 | 11.47 | 11.19 | 11.33 | 52,000 | -0.13(-1.17%) |
Feb 11, 2002 | 11.10 | 11.47 | 11.10 | 11.47 | 291,827 | +0.36(+3.21%) |
Feb 08, 2002 | 11.05 | 11.13 | 10.82 | 11.11 | 188,724 | +0.16(+1.43%) |
Feb 07, 2002 | 11.15 | 11.31 | 10.95 | 10.95 | 201,275 | -0.26(-2.29%) |
Feb 06, 2002 | 11.51 | 11.51 | 11.15 | 11.21 | 215,620 | -0.10(-0.89%) |
Feb 05, 2002 | 11.44 | 11.60 | 11.31 | 11.31 | 125,517 | -0.18(-1.53%) |
Feb 04, 2002 | 11.80 | 11.80 | 11.44 | 11.49 | 114,758 | -0.35(-2.94%) |
Feb 01, 2002 | 11.91 | 12.07 | 11.71 | 11.83 | 103,551 | -0.15(-1.21%) |
Jan 31, 2002 | 11.93 | 12.01 | 11.78 | 11.98 | 61,413 | +0.17(+1.44%) |
Jan 30, 2002 | 11.56 | 11.82 | 11.38 | 11.81 | 64,103 | +0.13(+1.13%) |
Jan 29, 2002 | 12.10 | 12.11 | 11.58 | 11.68 | 93,689 | -0.33(-2.79%) |
Jan 28, 2002 | 12.04 | 12.11 | 11.87 | 12.01 | 172,137 | +0.04(+0.37%) |
Jan 25, 2002 | 11.82 | 12.06 | 11.78 | 11.97 | 60,517 | +0.04(+0.37%) |
Jan 24, 2002 | 11.87 | 12.07 | 11.87 | 11.92 | 360,413 | +0.25(+2.18%) |
Jan 23, 2002 | 11.63 | 11.79 | 11.50 | 11.67 | 205,758 | +0.16(+1.38%) |
Jan 22, 2002 | 12.08 | 12.08 | 11.49 | 11.51 | 468,000 | -0.50(-4.18%) |
Jan 21, 2002 | 11.99 | 12.10 | 11.88 | 12.01 | 70,827 | +0.00(+0.00%) |
Jan 18, 2002 | 11.99 | 12.10 | 11.88 | 12.01 | 70,827 | -0.38(-3.06%) |
Jan 17, 2002 | 12.27 | 12.40 | 12.19 | 12.39 | 120,137 | +0.35(+2.87%) |
Jan 16, 2002 | 12.27 | 12.29 | 12.05 | 12.05 | 123,724 | -0.43(-3.49%) |
Jan 15, 2002 | 12.35 | 12.58 | 12.34 | 12.48 | 184,689 | +0.03(+0.27%) |
Jan 14, 2002 | 12.51 | 12.56 | 12.28 | 12.45 | 203,965 | -0.20(-1.59%) |
Jan 11, 2002 | 12.76 | 12.87 | 12.57 | 12.65 | 48,862 | -0.11(-0.87%) |
Jan 10, 2002 | 12.75 | 12.87 | 12.67 | 12.76 | 109,827 | +0.89(+7.52%) |