Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.48 | 10.65 | 10.44 | 10.41 | 128,848 | -0.39(-3.64%) |
May 28, 2002 | 10.91 | 11.08 | 10.71 | 10.81 | 376,165 | -0.07(-0.68%) |
May 27, 2002 | 10.52 | 11.03 | 10.50 | 10.88 | 277,442 | +0.00(+0.00%) |
May 24, 2002 | 10.52 | 11.03 | 10.50 | 10.88 | 277,442 | +0.42(+4.04%) |
May 23, 2002 | 10.24 | 10.53 | 10.19 | 10.46 | 182,179 | +0.24(+2.31%) |
May 22, 2002 | 10.23 | 10.43 | 10.17 | 10.22 | 170,576 | -0.02(-0.19%) |
May 21, 2002 | 10.44 | 10.44 | 10.20 | 10.24 | 295,761 | -0.15(-1.42%) |
May 20, 2002 | 10.25 | 10.49 | 10.02 | 10.39 | 255,865 | +0.14(+1.37%) |
May 17, 2002 | 9.681 | 10.25 | 9.592 | 10.25 | 267,875 | +0.55(+5.62%) |
May 16, 2002 | 9.749 | 9.749 | 9.091 | 9.705 | 416,671 | -0.09(-0.95%) |
May 15, 2002 | 10.07 | 10.24 | 9.708 | 9.798 | 160,602 | -0.25(-2.47%) |
May 14, 2002 | 9.715 | 10.29 | 9.703 | 10.05 | 574,425 | +0.22(+2.25%) |
May 13, 2002 | 9.634 | 9.899 | 9.457 | 9.825 | 439,266 | +0.05(+0.50%) |
May 10, 2002 | 10.19 | 10.24 | 9.629 | 9.776 | 500,942 | -0.47(-4.62%) |
May 09, 2002 | 10.61 | 10.71 | 10.17 | 10.25 | 322,427 | -0.36(-3.36%) |
May 08, 2002 | 11.05 | 11.09 | 10.13 | 10.61 | 582,770 | -0.35(-3.18%) |
May 07, 2002 | 10.92 | 11.16 | 10.81 | 10.96 | 215,765 | +0.02(+0.23%) |
May 06, 2002 | 11.24 | 11.24 | 10.93 | 10.93 | 205,588 | -0.31(-2.73%) |
May 03, 2002 | 11.20 | 11.26 | 10.81 | 11.24 | 336,065 | +0.04(+0.35%) |
May 02, 2002 | 11.10 | 11.27 | 10.90 | 11.20 | 490,765 | +0.12(+1.09%) |
May 01, 2002 | 11.00 | 11.25 | 10.77 | 11.08 | 419,318 | +0.07(+0.67%) |
Apr 30, 2002 | 11.05 | 11.18 | 10.70 | 11.00 | 375,350 | -0.07(-0.67%) |
Apr 29, 2002 | 21.43 | 11.35 | 10.41 | 11.08 | 9,363,414 | -0.44(-3.79%) |
Apr 25, 2002 | 11.39 | 11.57 | 11.31 | 11.51 | 601,701 | +0.09(+0.81%) |
Apr 24, 2002 | 11.24 | 11.51 | 10.93 | 11.42 | 986,008 | +0.18(+1.64%) |
Apr 23, 2002 | 11.07 | 11.24 | 10.83 | 11.24 | 600,886 | +0.20(+1.78%) |
Apr 22, 2002 | 11.15 | 11.29 | 10.94 | 11.04 | 628,162 | -0.02(-0.17%) |
Apr 19, 2002 | 10.74 | 11.07 | 10.72 | 11.06 | 497,889 | +0.32(+2.97%) |
Apr 18, 2002 | 10.71 | 10.78 | 10.37 | 10.74 | 823,573 | +0.10(+0.98%) |
Apr 17, 2002 | 10.40 | 10.69 | 10.24 | 10.64 | 646,482 | +0.27(+2.56%) |
Apr 16, 2002 | 10.06 | 10.39 | 9.856 | 10.37 | 763,321 | +0.29(+2.91%) |
Apr 15, 2002 | 9.893 | 10.11 | 9.587 | 10.08 | 745,816 | +0.21(+2.18%) |
Apr 12, 2002 | 9.641 | 10.02 | 9.603 | 9.862 | 393,263 | +0.25(+2.55%) |
Apr 11, 2002 | 9.273 | 9.703 | 9.235 | 9.617 | 420,946 | +0.34(+3.69%) |
Apr 10, 2002 | 8.904 | 9.297 | 8.880 | 9.274 | 518,244 | +0.42(+4.79%) |
Apr 09, 2002 | 8.769 | 8.963 | 8.648 | 8.850 | 225,943 | +0.13(+1.49%) |
Apr 08, 2002 | 8.287 | 8.720 | 8.261 | 8.720 | 182,790 | +0.43(+5.23%) |
Apr 05, 2002 | 8.229 | 8.287 | 8.180 | 8.287 | 79,792 | +0.14(+1.76%) |
Apr 04, 2002 | 8.164 | 8.253 | 8.040 | 8.143 | 170,576 | -0.02(-0.26%) |
Apr 03, 2002 | 7.922 | 8.165 | 7.922 | 8.164 | 178,719 | +0.30(+3.86%) |
Apr 02, 2002 | 7.781 | 7.910 | 7.781 | 7.860 | 183,604 | +0.09(+1.11%) |
Apr 01, 2002 | 7.860 | 7.860 | 7.669 | 7.774 | 193,374 | -0.07(-0.94%) |
Mar 29, 2002 | 7.910 | 8.019 | 7.848 | 7.848 | 125,388 | +0.00(+0.00%) |
Mar 28, 2002 | 7.910 | 8.019 | 7.848 | 7.848 | 117,246 | -0.09(-1.10%) |
Mar 27, 2002 | 8.081 | 8.131 | 7.934 | 7.935 | 197,445 | -0.13(-1.66%) |
Mar 26, 2002 | 7.793 | 8.081 | 7.793 | 8.069 | 199,888 | +0.28(+3.63%) |
Mar 25, 2002 | 7.983 | 8.143 | 7.763 | 7.787 | 449,036 | -0.10(-1.25%) |
Mar 22, 2002 | 7.652 | 7.971 | 7.627 | 7.885 | 287,009 | +0.23(+3.05%) |
Mar 21, 2002 | 7.628 | 7.688 | 7.467 | 7.652 | 353,774 | +0.02(+0.31%) |
Mar 20, 2002 | 7.946 | 7.946 | 7.541 | 7.628 | 279,681 | -0.29(-3.71%) |
Mar 19, 2002 | 7.590 | 7.934 | 7.590 | 7.922 | 311,435 | +0.33(+4.37%) |
Mar 18, 2002 | 7.566 | 7.645 | 7.443 | 7.590 | 368,837 | +0.04(+0.49%) |
Mar 15, 2002 | 7.480 | 7.574 | 7.480 | 7.553 | 398,962 | -0.15(-1.91%) |
Mar 14, 2002 | 8.260 | 8.321 | 7.615 | 7.701 | 623,277 | -0.67(-8.00%) |
Mar 13, 2002 | 8.303 | 8.456 | 8.106 | 8.370 | 450,258 | +0.08(+0.96%) |
Mar 12, 2002 | 7.848 | 8.290 | 7.799 | 8.290 | 214,137 | +0.41(+5.22%) |
Mar 11, 2002 | 7.799 | 7.922 | 7.615 | 7.879 | 330,976 | +0.09(+1.10%) |
Mar 08, 2002 | 8.045 | 8.155 | 7.676 | 7.793 | 369,244 | -0.21(-2.68%) |
Mar 07, 2002 | 8.597 | 8.626 | 8.008 | 8.008 | 433,973 | -0.48(-5.64%) |
Mar 06, 2002 | 8.223 | 8.516 | 8.081 | 8.487 | 390,413 | +0.29(+3.60%) |
Mar 05, 2002 | 7.983 | 8.215 | 7.934 | 8.192 | 470,206 | +0.15(+1.82%) |
Mar 04, 2002 | 7.836 | 8.069 | 7.787 | 8.046 | 546,334 | +0.36(+4.73%) |
Mar 01, 2002 | 7.793 | 7.793 | 7.661 | 7.682 | 287,009 | -0.02(-0.26%) |
Feb 28, 2002 | 7.455 | 7.762 | 7.449 | 7.702 | 468,984 | +0.26(+3.46%) |
Feb 27, 2002 | 7.368 | 7.492 | 7.185 | 7.444 | 557,733 | +0.17(+2.35%) |
Feb 26, 2002 | 7.013 | 7.277 | 6.976 | 7.273 | 397,334 | +0.38(+5.56%) |
Feb 25, 2002 | 6.632 | 6.927 | 6.632 | 6.890 | 200,702 | +0.25(+3.70%) |
Feb 22, 2002 | 6.706 | 6.706 | 6.608 | 6.644 | 56,180 | -0.06(-0.92%) |
Feb 21, 2002 | 6.694 | 6.792 | 6.546 | 6.706 | 212,508 | +0.04(+0.55%) |
Feb 20, 2002 | 6.847 | 6.847 | 6.571 | 6.669 | 166,098 | -0.18(-2.69%) |
Feb 19, 2002 | 7.160 | 7.214 | 6.841 | 6.853 | 153,071 | -0.28(-3.88%) |
Feb 18, 2002 | 7.160 | 7.273 | 7.093 | 7.130 | 164,470 | +0.00(+0.00%) |
Feb 15, 2002 | 7.160 | 7.273 | 7.093 | 7.130 | 164,470 | -0.02(-0.26%) |
Feb 14, 2002 | 7.142 | 7.191 | 7.087 | 7.148 | 142,486 | +0.01(+0.14%) |
Feb 13, 2002 | 7.185 | 7.185 | 7.062 | 7.138 | 284,973 | +0.00(+0.03%) |
Feb 12, 2002 | 7.160 | 7.179 | 7.093 | 7.136 | 284,973 | +0.17(+2.38%) |
Feb 11, 2002 | 6.712 | 7.184 | 6.712 | 6.970 | 598,444 | +0.28(+4.22%) |
Feb 08, 2002 | 6.522 | 6.689 | 6.522 | 6.687 | 352,960 | -0.02(-0.27%) |
Feb 07, 2002 | 6.889 | 6.909 | 6.706 | 6.706 | 419,318 | -0.18(-2.66%) |
Feb 06, 2002 | 7.050 | 7.123 | 6.694 | 6.889 | 522,315 | -0.16(-2.28%) |
Feb 05, 2002 | 7.093 | 7.197 | 7.001 | 7.050 | 341,153 | -0.07(-1.03%) |
Feb 04, 2002 | 7.142 | 7.209 | 7.105 | 7.123 | 230,421 | +0.00(+0.07%) |
Feb 01, 2002 | 7.019 | 7.211 | 7.019 | 7.119 | 257,697 | +0.07(+1.06%) |
Jan 31, 2002 | 6.970 | 7.123 | 6.840 | 7.044 | 295,151 | +0.10(+1.50%) |
Jan 30, 2002 | 6.816 | 6.945 | 6.669 | 6.939 | 439,673 | +0.12(+1.80%) |
Jan 29, 2002 | 6.730 | 6.835 | 6.718 | 6.816 | 181,161 | +0.09(+1.31%) |
Jan 28, 2002 | 6.632 | 6.728 | 6.546 | 6.728 | 168,541 | +0.28(+4.34%) |
Jan 25, 2002 | 6.312 | 6.592 | 6.312 | 6.448 | 256,883 | +0.14(+2.16%) |
Jan 24, 2002 | 6.151 | 6.331 | 6.151 | 6.312 | 176,683 | +0.17(+2.78%) |
Jan 23, 2002 | 6.276 | 6.288 | 6.118 | 6.141 | 291,080 | -0.16(-2.55%) |
Jan 22, 2002 | 6.417 | 6.497 | 6.301 | 6.302 | 1,424,867 | -0.05(-0.85%) |
Jan 21, 2002 | 6.301 | 6.369 | 6.301 | 6.356 | 48,852 | +0.00(+0.00%) |
Jan 18, 2002 | 6.301 | 6.369 | 6.301 | 6.356 | 48,852 | +0.06(+0.98%) |
Jan 17, 2002 | 6.190 | 6.309 | 6.190 | 6.294 | 134,344 | +0.00(+0.00%) |
Jan 16, 2002 | 6.436 | 6.436 | 6.276 | 6.294 | 182,383 | -0.19(-2.95%) |
Jan 15, 2002 | 6.497 | 6.657 | 6.460 | 6.486 | 210,066 | +0.08(+1.30%) |
Jan 14, 2002 | 6.233 | 6.422 | 6.207 | 6.403 | 536,564 | +0.16(+2.56%) |
Jan 11, 2002 | 6.261 | 6.325 | 6.172 | 6.243 | 448,629 | -0.02(-0.29%) |
Jan 10, 2002 | 6.080 | 6.270 | 6.006 | 6.261 | 407,919 | -0.04(-0.62%) |