Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.700 | 9.640 | 8.700 | 9.640 | 123,400 | +0.89(+10.17%) |
Jun 27, 2002 | 8.710 | 8.980 | 8.250 | 8.750 | 81,800 | +0.00(+0.00%) |
Jun 26, 2002 | 8.710 | 8.750 | 8.460 | 8.750 | 60,400 | -0.25(-2.77%) |
Jun 25, 2002 | 8.580 | 9.000 | 8.580 | 8.999 | 33,700 | +0.34(+3.91%) |
Jun 21, 2002 | 9.230 | 9.350 | 8.550 | 8.660 | 83,900 | -0.04(-0.46%) |
Jun 20, 2002 | 8.700 | 9.000 | 8.250 | 8.700 | 58,000 | -0.01(-0.11%) |
Jun 19, 2002 | 8.880 | 9.250 | 8.580 | 8.710 | 54,900 | -0.33(-3.65%) |
Jun 18, 2002 | 9.311 | 9.321 | 8.890 | 9.040 | 60,000 | -0.35(-3.73%) |
Jun 17, 2002 | 8.800 | 9.649 | 8.760 | 9.390 | 98,600 | +0.41(+4.57%) |
Jun 14, 2002 | 8.250 | 8.980 | 7.950 | 8.980 | 76,000 | +0.15(+1.70%) |
Jun 12, 2002 | 8.660 | 9.100 | 8.201 | 8.830 | 150,200 | +0.08(+0.91%) |
Jun 11, 2002 | 9.050 | 9.300 | 8.650 | 8.750 | 53,700 | -0.31(-3.42%) |
Jun 10, 2002 | 8.600 | 9.410 | 8.300 | 9.060 | 61,400 | +0.36(+4.14%) |
Jun 07, 2002 | 8.510 | 8.850 | 8.350 | 8.700 | 60,400 | +0.18(+2.11%) |
Jun 06, 2002 | 9.059 | 9.150 | 8.500 | 8.520 | 68,200 | -0.54(-5.96%) |
Jun 05, 2002 | 9.650 | 9.850 | 9.000 | 9.060 | 54,800 | -0.78(-7.93%) |
May 31, 2002 | 10.26 | 10.34 | 9.740 | 9.840 | 36,100 | -1.08(-9.89%) |
May 28, 2002 | 10.37 | 10.99 | 9.900 | 10.92 | 73,300 | +0.56(+5.41%) |
May 27, 2002 | 10.72 | 11.00 | 10.32 | 10.36 | 115,300 | +0.00(+0.00%) |
May 24, 2002 | 10.72 | 11.00 | 10.32 | 10.36 | 115,300 | -0.64(-5.82%) |
May 23, 2002 | 10.56 | 11.00 | 10.31 | 11.00 | 83,900 | +0.44(+4.17%) |
May 22, 2002 | 10.90 | 10.95 | 10.40 | 10.56 | 36,600 | -0.32(-2.94%) |
May 21, 2002 | 10.73 | 11.00 | 10.55 | 10.88 | 97,000 | +0.29(+2.74%) |
May 20, 2002 | 11.72 | 11.73 | 10.10 | 10.59 | 164,100 | -0.74(-6.53%) |
May 17, 2002 | 9.510 | 11.39 | 9.510 | 11.33 | 335,300 | +1.82(+19.14%) |
May 16, 2002 | 9.950 | 9.950 | 9.500 | 9.510 | 27,700 | -0.27(-2.76%) |
May 15, 2002 | 10.10 | 10.15 | 9.691 | 9.780 | 106,700 | -0.16(-1.61%) |
May 14, 2002 | 9.560 | 10.25 | 9.410 | 9.940 | 136,200 | +0.73(+7.93%) |
May 13, 2002 | 8.900 | 9.950 | 8.700 | 9.210 | 111,500 | +0.33(+3.70%) |
May 10, 2002 | 8.790 | 9.000 | 8.650 | 8.881 | 30,200 | +0.03(+0.35%) |
May 09, 2002 | 8.990 | 9.220 | 8.831 | 8.850 | 74,700 | -0.40(-4.32%) |
May 08, 2002 | 9.399 | 9.400 | 8.750 | 9.250 | 93,400 | +0.00(+0.00%) |
May 07, 2002 | 10.15 | 10.15 | 9.250 | 9.250 | 41,000 | -0.95(-9.31%) |
May 06, 2002 | 10.55 | 10.75 | 9.800 | 10.20 | 116,400 | -0.29(-2.76%) |
May 03, 2002 | 10.45 | 10.67 | 10.30 | 10.49 | 64,200 | -0.13(-1.22%) |
May 02, 2002 | 9.500 | 10.69 | 9.490 | 10.62 | 322,100 | +1.12(+11.79%) |
May 01, 2002 | 10.00 | 10.00 | 9.350 | 9.500 | 78,100 | -0.27(-2.76%) |
Apr 30, 2002 | 9.100 | 10.89 | 9.000 | 9.770 | 134,500 | +0.55(+5.97%) |
Apr 29, 2002 | 10.21 | 10.32 | 8.500 | 9.220 | 219,700 | -0.98(-9.61%) |
Apr 26, 2002 | 10.43 | 10.90 | 10.20 | 10.20 | 44,400 | -0.37(-3.50%) |
Apr 25, 2002 | 11.18 | 11.18 | 10.31 | 10.57 | 35,600 | -0.59(-5.29%) |
Apr 24, 2002 | 10.59 | 11.20 | 10.55 | 11.16 | 96,600 | +0.54(+5.08%) |
Apr 23, 2002 | 10.38 | 10.77 | 10.10 | 10.62 | 111,000 | +0.36(+3.50%) |
Apr 22, 2002 | 10.64 | 10.64 | 10.05 | 10.26 | 33,500 | -0.20(-1.90%) |
Apr 19, 2002 | 11.00 | 11.00 | 10.35 | 10.46 | 60,600 | -0.53(-4.82%) |
Apr 18, 2002 | 11.08 | 12.68 | 10.68 | 10.99 | 408,100 | +0.05(+0.45%) |
Apr 17, 2002 | 10.26 | 10.99 | 10.15 | 10.94 | 95,100 | +0.79(+7.79%) |
Apr 16, 2002 | 9.490 | 10.25 | 9.250 | 10.15 | 497,000 | +1.25(+14.04%) |
Apr 15, 2002 | 10.10 | 10.20 | 8.750 | 8.900 | 112,000 | -1.10(-11.00%) |
Apr 12, 2002 | 10.03 | 10.05 | 9.900 | 10.00 | 85,100 | +0.00(+0.00%) |
Apr 11, 2002 | 9.990 | 10.04 | 9.840 | 10.00 | 57,500 | +0.00(+0.01%) |
Apr 10, 2002 | 10.00 | 10.00 | 9.900 | 9.999 | 97,600 | -0.05(-0.51%) |
Apr 09, 2002 | 11.10 | 11.10 | 9.850 | 10.05 | 183,500 | -0.95(-8.64%) |
Apr 08, 2002 | 11.31 | 11.51 | 10.75 | 11.00 | 136,900 | -0.46(-4.01%) |
Apr 05, 2002 | 11.36 | 11.70 | 11.12 | 11.46 | 30,700 | +0.05(+0.44%) |
Apr 04, 2002 | 12.10 | 12.50 | 11.41 | 11.41 | 85,700 | -0.97(-7.84%) |
Apr 03, 2002 | 12.72 | 12.84 | 11.90 | 12.38 | 72,800 | -0.36(-2.83%) |
Apr 02, 2002 | 12.88 | 13.00 | 12.74 | 12.74 | 39,800 | -0.11(-0.86%) |
Apr 01, 2002 | 12.99 | 13.00 | 12.75 | 12.85 | 82,500 | -0.10(-0.77%) |
Mar 29, 2002 | 12.15 | 13.18 | 12.06 | 12.95 | 218,400 | +0.00(+0.00%) |
Mar 28, 2002 | 12.15 | 13.18 | 12.06 | 12.95 | 218,400 | +0.56(+4.52%) |
Mar 27, 2002 | 11.40 | 12.39 | 11.38 | 12.39 | 78,500 | +1.10(+9.74%) |
Mar 26, 2002 | 11.25 | 11.57 | 11.20 | 11.29 | 74,900 | +0.04(+0.36%) |
Mar 25, 2002 | 11.24 | 11.49 | 11.00 | 11.25 | 44,600 | +0.05(+0.45%) |
Mar 22, 2002 | 10.80 | 11.20 | 10.72 | 11.20 | 36,500 | +0.22(+2.00%) |
Mar 21, 2002 | 11.30 | 11.30 | 10.35 | 10.98 | 144,900 | -0.14(-1.26%) |
Mar 20, 2002 | 11.25 | 11.49 | 10.90 | 11.12 | 31,700 | -0.13(-1.16%) |
Mar 19, 2002 | 11.47 | 11.47 | 11.20 | 11.25 | 73,600 | +0.10(+0.90%) |
Mar 18, 2002 | 11.40 | 11.40 | 11.15 | 11.15 | 89,500 | -0.15(-1.33%) |
Mar 15, 2002 | 11.29 | 11.40 | 11.10 | 11.30 | 111,400 | +0.01(+0.09%) |
Mar 14, 2002 | 10.45 | 11.74 | 10.45 | 11.29 | 123,800 | +1.14(+11.23%) |
Mar 13, 2002 | 11.87 | 12.12 | 9.750 | 10.15 | 205,300 | -1.45(-12.50%) |
Mar 12, 2002 | 10.85 | 11.79 | 10.67 | 11.60 | 71,400 | +0.77(+7.11%) |
Mar 11, 2002 | 10.60 | 10.95 | 10.35 | 10.83 | 116,600 | +0.25(+2.36%) |
Mar 08, 2002 | 11.74 | 11.89 | 10.55 | 10.58 | 119,700 | -1.03(-8.87%) |
Mar 07, 2002 | 10.90 | 11.79 | 10.86 | 11.61 | 105,700 | +0.61(+5.55%) |
Mar 06, 2002 | 10.60 | 11.07 | 10.30 | 11.00 | 94,400 | +0.40(+3.77%) |
Mar 05, 2002 | 10.01 | 10.60 | 10.00 | 10.60 | 70,300 | +0.74(+7.51%) |
Mar 04, 2002 | 9.700 | 10.09 | 9.560 | 9.860 | 142,600 | +0.32(+3.35%) |
Mar 01, 2002 | 10.20 | 10.50 | 9.240 | 9.540 | 158,100 | -0.74(-7.20%) |
Feb 28, 2002 | 10.62 | 10.76 | 10.24 | 10.28 | 109,200 | -0.28(-2.65%) |
Feb 27, 2002 | 10.83 | 10.84 | 10.16 | 10.56 | 42,000 | -0.04(-0.38%) |
Feb 26, 2002 | 11.00 | 11.00 | 10.48 | 10.60 | 71,000 | -0.40(-3.64%) |
Feb 25, 2002 | 10.87 | 11.00 | 10.50 | 11.00 | 128,400 | +0.15(+1.38%) |
Feb 22, 2002 | 10.38 | 10.85 | 10.10 | 10.85 | 78,000 | +0.70(+6.90%) |
Feb 21, 2002 | 10.05 | 10.58 | 10.05 | 10.15 | 86,700 | +0.07(+0.69%) |
Feb 20, 2002 | 10.09 | 10.10 | 9.750 | 10.08 | 172,900 | +0.08(+0.80%) |
Feb 19, 2002 | 10.25 | 10.25 | 9.900 | 10.00 | 94,400 | -0.30(-2.91%) |
Feb 18, 2002 | 10.35 | 10.35 | 10.00 | 10.30 | 97,400 | +0.00(+0.00%) |
Feb 15, 2002 | 10.35 | 10.35 | 10.00 | 10.30 | 97,400 | +0.25(+2.49%) |
Feb 14, 2002 | 10.79 | 10.79 | 9.770 | 10.05 | 222,500 | -0.59(-5.55%) |
Feb 13, 2002 | 10.78 | 11.00 | 10.51 | 10.64 | 882,200 | +0.34(+3.30%) |
Feb 12, 2002 | 10.08 | 10.40 | 9.950 | 10.30 | 225,300 | +0.29(+2.90%) |
Feb 11, 2002 | 10.45 | 10.60 | 9.910 | 10.01 | 119,300 | -0.53(-5.03%) |
Feb 08, 2002 | 10.55 | 10.65 | 9.950 | 10.54 | 158,000 | +0.35(+3.43%) |
Feb 07, 2002 | 10.64 | 10.84 | 9.950 | 10.19 | 190,200 | -0.21(-2.02%) |
Feb 06, 2002 | 10.20 | 11.00 | 9.950 | 10.40 | 420,700 | +0.33(+3.28%) |
Feb 05, 2002 | 11.51 | 11.64 | 9.400 | 10.07 | 249,200 | -1.51(-13.04%) |
Feb 04, 2002 | 12.40 | 12.49 | 11.51 | 11.58 | 78,000 | -0.77(-6.23%) |
Feb 01, 2002 | 12.50 | 12.82 | 11.85 | 12.35 | 72,600 | -0.15(-1.20%) |
Jan 31, 2002 | 12.25 | 12.60 | 11.65 | 12.50 | 94,000 | +0.05(+0.40%) |
Jan 30, 2002 | 12.45 | 12.76 | 12.11 | 12.45 | 48,100 | -0.28(-2.20%) |
Jan 29, 2002 | 12.95 | 12.99 | 12.45 | 12.73 | 42,200 | -0.27(-2.08%) |
Jan 28, 2002 | 13.25 | 13.57 | 12.70 | 13.00 | 37,200 | -0.35(-2.62%) |
Jan 25, 2002 | 13.75 | 14.36 | 13.25 | 13.35 | 56,300 | -0.40(-2.91%) |
Jan 24, 2002 | 12.91 | 14.23 | 12.87 | 13.75 | 138,800 | +0.76(+5.85%) |
Jan 23, 2002 | 12.45 | 13.00 | 12.45 | 12.99 | 104,400 | +0.44(+3.51%) |
Jan 22, 2002 | 12.90 | 13.00 | 12.50 | 12.55 | 100,600 | +0.23(+1.87%) |
Jan 21, 2002 | 11.90 | 12.71 | 11.51 | 12.32 | 104,500 | +0.00(+0.00%) |
Jan 18, 2002 | 11.90 | 12.71 | 11.51 | 12.32 | 104,500 | +0.32(+2.67%) |
Jan 17, 2002 | 13.91 | 13.91 | 11.50 | 12.00 | 304,100 | -2.05(-14.59%) |
Jan 16, 2002 | 14.70 | 14.85 | 14.05 | 14.05 | 23,000 | -0.80(-5.39%) |
Jan 15, 2002 | 14.43 | 14.85 | 14.35 | 14.85 | 99,000 | +0.63(+4.43%) |
Jan 14, 2002 | 14.24 | 14.40 | 14.12 | 14.22 | 17,600 | +0.12(+0.85%) |
Jan 11, 2002 | 13.71 | 14.42 | 13.70 | 14.10 | 65,100 | +0.12(+0.86%) |
Jan 10, 2002 | 14.27 | 14.38 | 13.89 | 13.98 | 71,700 | -0.88(-5.92%) |