Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.800 | 6.757 | 5.641 | 6.013 | 3,967,800 | +0.54(+9.89%) |
Jun 27, 2002 | 5.897 | 5.936 | 5.027 | 5.472 | 2,697,645 | +0.44(+8.64%) |
Jun 26, 2002 | 3.761 | 5.414 | 3.625 | 5.037 | 4,311,122 | +1.27(+33.59%) |
Jun 25, 2002 | 5.858 | 5.897 | 3.500 | 3.770 | 4,453,974 | -2.54(-40.23%) |
Jun 20, 2002 | 6.786 | 7.492 | 6.269 | 6.308 | 2,396,527 | -0.46(-6.78%) |
Jun 19, 2002 | 8.536 | 8.585 | 6.670 | 6.767 | 3,149,063 | -1.79(-20.90%) |
Jun 18, 2002 | 8.884 | 9.339 | 8.459 | 8.556 | 1,985,452 | -0.30(-3.38%) |
Jun 17, 2002 | 9.087 | 9.619 | 8.710 | 8.855 | 2,968,040 | -0.75(-7.76%) |
Jun 14, 2002 | 9.764 | 9.870 | 9.087 | 9.601 | 1,928,559 | -0.88(-8.39%) |
Jun 12, 2002 | 10.42 | 10.93 | 10.02 | 10.48 | 1,771,638 | -0.05(-0.46%) |
Jun 11, 2002 | 11.65 | 11.83 | 10.36 | 10.53 | 2,360,426 | -1.02(-8.79%) |
Jun 10, 2002 | 11.95 | 12.33 | 11.36 | 11.54 | 1,263,328 | -0.41(-3.40%) |
Jun 07, 2002 | 11.59 | 12.18 | 11.50 | 11.95 | 1,768,639 | -0.62(-4.92%) |
Jun 06, 2002 | 13.04 | 13.07 | 12.26 | 12.57 | 1,162,783 | -0.53(-4.06%) |
Jun 05, 2002 | 13.68 | 13.90 | 12.73 | 13.10 | 1,670,266 | -1.28(-8.88%) |
May 31, 2002 | 14.32 | 14.70 | 13.98 | 14.38 | 627,785 | -0.55(-3.69%) |
May 28, 2002 | 15.44 | 15.55 | 14.60 | 14.93 | 1,723,952 | -0.37(-2.40%) |
May 27, 2002 | 15.76 | 15.82 | 15.04 | 15.29 | 1,865,253 | +0.00(+0.00%) |
May 24, 2002 | 15.76 | 15.82 | 15.04 | 15.29 | 1,865,253 | -0.82(-5.10%) |
May 23, 2002 | 16.14 | 16.30 | 15.46 | 16.12 | 1,042,791 | -0.05(-0.30%) |
May 22, 2002 | 16.54 | 16.77 | 15.69 | 16.16 | 1,302,946 | -0.49(-2.96%) |
May 21, 2002 | 17.07 | 17.40 | 16.58 | 16.66 | 1,210,159 | -0.39(-2.27%) |
May 20, 2002 | 18.12 | 18.13 | 17.04 | 17.04 | 1,550,791 | -1.26(-6.87%) |
May 17, 2002 | 19.04 | 19.09 | 17.92 | 18.30 | 867,044 | -0.40(-2.12%) |
May 16, 2002 | 18.79 | 18.80 | 18.19 | 18.70 | 671,747 | -0.01(-0.05%) |
May 15, 2002 | 18.37 | 19.20 | 18.04 | 18.71 | 1,839,599 | -0.15(-0.82%) |
May 14, 2002 | 18.22 | 19.06 | 17.88 | 18.86 | 1,899,078 | +1.49(+8.56%) |
May 13, 2002 | 16.54 | 17.40 | 16.15 | 17.37 | 1,288,568 | +1.23(+7.61%) |
May 10, 2002 | 17.02 | 17.06 | 15.99 | 16.14 | 1,274,913 | -0.90(-5.28%) |
May 09, 2002 | 17.87 | 17.92 | 16.80 | 17.04 | 1,028,413 | -0.87(-4.86%) |
May 08, 2002 | 16.78 | 17.92 | 16.69 | 17.91 | 1,303,567 | +1.76(+10.89%) |
May 07, 2002 | 16.24 | 16.43 | 15.40 | 16.15 | 1,093,167 | +0.02(+0.12%) |
May 06, 2002 | 16.57 | 16.81 | 16.04 | 16.13 | 1,638,923 | -0.55(-3.30%) |
May 03, 2002 | 18.00 | 18.00 | 15.95 | 16.69 | 4,477,249 | -2.11(-11.21%) |
May 02, 2002 | 19.64 | 20.20 | 18.33 | 18.79 | 1,897,733 | -0.84(-4.28%) |
May 01, 2002 | 19.46 | 19.96 | 18.30 | 19.63 | 1,709,470 | +0.20(+1.04%) |
Apr 30, 2002 | 17.93 | 19.48 | 17.88 | 19.43 | 2,161,405 | +1.53(+8.53%) |
Apr 29, 2002 | 17.98 | 18.45 | 17.73 | 17.90 | 1,176,851 | +0.02(+0.11%) |
Apr 26, 2002 | 19.01 | 19.38 | 17.63 | 17.88 | 1,222,986 | -1.00(-5.27%) |
Apr 25, 2002 | 19.45 | 19.48 | 18.43 | 18.88 | 2,390,528 | -0.60(-3.08%) |
Apr 24, 2002 | 20.66 | 20.72 | 19.39 | 19.48 | 1,305,739 | -1.01(-4.91%) |
Apr 23, 2002 | 20.60 | 21.22 | 20.47 | 20.49 | 781,809 | -0.08(-0.38%) |
Apr 22, 2002 | 21.54 | 21.61 | 20.24 | 20.56 | 1,773,914 | -1.19(-5.47%) |
Apr 19, 2002 | 22.38 | 22.46 | 21.42 | 21.75 | 721,192 | -0.51(-2.30%) |
Apr 18, 2002 | 23.39 | 23.39 | 22.15 | 22.26 | 1,359,425 | -1.18(-5.03%) |
Apr 17, 2002 | 22.82 | 23.97 | 22.81 | 23.44 | 3,476,040 | +0.57(+2.49%) |
Apr 16, 2002 | 21.34 | 22.87 | 21.33 | 22.87 | 2,541,345 | +1.99(+9.54%) |
Apr 15, 2002 | 19.72 | 20.99 | 19.65 | 20.88 | 920,523 | +1.25(+6.35%) |
Apr 12, 2002 | 19.48 | 19.99 | 19.23 | 19.63 | 829,392 | +0.30(+1.55%) |
Apr 11, 2002 | 20.16 | 20.35 | 19.29 | 19.33 | 1,740,916 | -0.86(-4.26%) |
Apr 10, 2002 | 20.35 | 20.64 | 20.04 | 20.20 | 1,373,493 | -0.01(-0.05%) |
Apr 09, 2002 | 21.51 | 21.71 | 20.04 | 20.20 | 1,255,777 | -1.18(-5.52%) |
Apr 08, 2002 | 20.78 | 21.68 | 20.46 | 21.38 | 838,391 | +0.12(+0.55%) |
Apr 05, 2002 | 21.23 | 21.63 | 20.93 | 21.27 | 1,126,475 | +0.16(+0.78%) |
Apr 04, 2002 | 20.41 | 21.61 | 20.30 | 21.10 | 982,899 | +0.44(+2.15%) |
Apr 03, 2002 | 21.07 | 21.29 | 20.29 | 20.66 | 994,381 | -0.46(-2.20%) |
Apr 02, 2002 | 21.73 | 21.75 | 21.11 | 21.12 | 678,574 | -0.70(-3.19%) |
Apr 01, 2002 | 21.30 | 21.94 | 20.40 | 21.82 | 1,331,806 | +0.25(+1.17%) |
Mar 29, 2002 | 20.44 | 21.57 | 20.31 | 21.57 | 1,547,585 | +0.00(+0.00%) |
Mar 28, 2002 | 20.44 | 21.57 | 20.31 | 21.57 | 1,547,585 | +1.28(+6.29%) |
Mar 27, 2002 | 19.47 | 20.58 | 19.47 | 20.29 | 1,426,351 | +0.76(+3.91%) |
Mar 26, 2002 | 19.62 | 20.06 | 19.20 | 19.53 | 814,703 | -0.10(-0.49%) |
Mar 25, 2002 | 20.11 | 20.68 | 19.29 | 19.62 | 785,119 | -0.53(-2.64%) |
Mar 22, 2002 | 20.35 | 20.58 | 20.01 | 20.16 | 942,660 | -0.18(-0.90%) |
Mar 21, 2002 | 21.07 | 21.12 | 19.81 | 20.34 | 2,339,324 | +0.22(+1.10%) |
Mar 20, 2002 | 20.20 | 20.78 | 19.62 | 20.12 | 1,157,404 | -0.34(-1.65%) |
Mar 19, 2002 | 19.90 | 20.49 | 19.90 | 20.46 | 806,945 | +0.44(+2.22%) |
Mar 18, 2002 | 19.57 | 20.45 | 19.52 | 20.01 | 1,117,269 | +0.48(+2.48%) |
Mar 15, 2002 | 18.98 | 19.71 | 18.88 | 19.53 | 570,892 | +0.59(+3.11%) |
Mar 14, 2002 | 18.91 | 19.53 | 18.61 | 18.94 | 633,371 | +0.00(+0.00%) |
Mar 13, 2002 | 18.99 | 19.14 | 18.27 | 18.94 | 1,127,716 | -0.31(-1.61%) |
Mar 12, 2002 | 19.09 | 19.69 | 18.78 | 19.25 | 1,029,964 | -0.26(-1.34%) |
Mar 11, 2002 | 19.59 | 20.11 | 19.09 | 19.51 | 1,260,432 | -0.23(-1.18%) |
Mar 08, 2002 | 18.94 | 19.77 | 18.94 | 19.74 | 1,504,760 | +1.02(+5.48%) |
Mar 07, 2002 | 18.61 | 19.25 | 18.46 | 18.72 | 1,382,389 | +0.08(+0.41%) |
Mar 06, 2002 | 18.73 | 18.90 | 18.01 | 18.64 | 1,330,461 | -0.13(-0.67%) |
Mar 05, 2002 | 17.91 | 18.78 | 17.91 | 18.76 | 2,237,848 | +0.75(+4.19%) |
Mar 04, 2002 | 16.10 | 18.32 | 16.09 | 18.01 | 3,914,528 | +1.91(+11.89%) |
Mar 01, 2002 | 14.14 | 16.10 | 14.14 | 16.10 | 3,354,187 | +2.68(+19.96%) |
Feb 28, 2002 | 13.54 | 13.74 | 13.20 | 13.42 | 881,733 | -0.16(-1.21%) |
Feb 27, 2002 | 13.73 | 13.92 | 13.32 | 13.58 | 938,212 | -0.04(-0.28%) |
Feb 26, 2002 | 13.41 | 13.96 | 13.37 | 13.62 | 1,867,528 | +0.29(+2.18%) |
Feb 25, 2002 | 12.66 | 13.36 | 12.36 | 13.33 | 1,154,921 | +0.76(+6.08%) |
Feb 22, 2002 | 12.71 | 12.81 | 11.99 | 12.57 | 1,327,979 | -0.09(-0.69%) |
Feb 21, 2002 | 13.80 | 13.81 | 12.57 | 12.65 | 1,212,125 | -1.15(-8.33%) |
Feb 20, 2002 | 13.57 | 13.97 | 13.23 | 13.80 | 1,230,847 | +0.21(+1.56%) |
Feb 19, 2002 | 14.50 | 14.55 | 13.51 | 13.59 | 870,251 | -0.96(-6.58%) |
Feb 18, 2002 | 14.70 | 14.79 | 14.32 | 14.55 | 624,164 | +0.00(+0.00%) |
Feb 15, 2002 | 14.70 | 14.79 | 14.32 | 14.55 | 624,061 | -0.24(-1.63%) |
Feb 14, 2002 | 15.39 | 15.66 | 14.79 | 14.79 | 551,859 | -0.59(-3.83%) |
Feb 13, 2002 | 14.89 | 15.55 | 14.78 | 15.38 | 980,933 | +0.46(+3.11%) |
Feb 12, 2002 | 14.94 | 15.11 | 14.23 | 14.92 | 661,093 | -0.21(-1.41%) |
Feb 11, 2002 | 14.21 | 15.13 | 14.09 | 15.13 | 1,557,929 | +0.94(+6.61%) |
Feb 08, 2002 | 14.40 | 14.53 | 13.53 | 14.19 | 2,979,833 | -0.31(-2.13%) |
Feb 07, 2002 | 15.56 | 15.63 | 14.50 | 14.50 | 1,220,503 | -1.11(-7.12%) |
Feb 06, 2002 | 15.81 | 16.00 | 15.34 | 15.61 | 1,275,637 | -0.14(-0.86%) |
Feb 05, 2002 | 16.15 | 16.15 | 15.52 | 15.75 | 2,080,618 | -0.49(-3.04%) |
Feb 04, 2002 | 17.16 | 17.19 | 15.76 | 16.24 | 1,734,503 | -0.69(-4.05%) |
Feb 01, 2002 | 17.31 | 17.45 | 16.92 | 16.93 | 824,737 | -0.50(-2.88%) |
Jan 31, 2002 | 17.79 | 18.37 | 16.99 | 17.43 | 2,024,863 | -0.60(-3.32%) |
Jan 30, 2002 | 17.22 | 18.08 | 16.97 | 18.03 | 588,787 | +0.69(+3.96%) |
Jan 29, 2002 | 18.08 | 18.28 | 17.07 | 17.34 | 758,948 | -0.73(-4.01%) |
Jan 28, 2002 | 17.76 | 18.37 | 17.64 | 18.07 | 757,086 | +0.28(+1.58%) |
Jan 25, 2002 | 16.94 | 17.87 | 16.94 | 17.79 | 1,468,142 | +0.59(+3.43%) |
Jan 24, 2002 | 17.21 | 17.88 | 17.12 | 17.20 | 351,803 | +0.02(+0.11%) |
Jan 23, 2002 | 16.43 | 17.24 | 16.43 | 17.18 | 674,850 | +0.75(+4.59%) |
Jan 22, 2002 | 17.16 | 17.35 | 16.26 | 16.42 | 523,619 | -0.72(-4.17%) |
Jan 21, 2002 | 17.26 | 17.48 | 16.90 | 17.14 | 669,575 | +0.00(+0.00%) |
Jan 18, 2002 | 17.26 | 17.48 | 16.90 | 17.14 | 666,472 | -0.50(-2.85%) |
Jan 17, 2002 | 17.64 | 17.88 | 16.82 | 17.64 | 928,178 | +0.20(+1.16%) |
Jan 16, 2002 | 18.25 | 18.27 | 17.40 | 17.44 | 1,216,366 | -1.22(-6.53%) |
Jan 15, 2002 | 18.72 | 18.80 | 18.16 | 18.66 | 771,361 | -0.07(-0.36%) |
Jan 14, 2002 | 18.37 | 18.75 | 17.96 | 18.73 | 1,035,033 | +0.22(+1.20%) |
Jan 11, 2002 | 18.63 | 18.96 | 18.16 | 18.50 | 899,835 | -0.13(-0.67%) |
Jan 10, 2002 | 18.71 | 18.85 | 18.14 | 18.63 | 1,052,204 | +3.13(+20.21%) |