Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.443 | 9.745 | 9.436 | 9.534 | 4,483,033 | +0.07(+0.78%) |
May 28, 2002 | 9.608 | 9.633 | 9.397 | 9.459 | 3,661,427 | -0.25(-2.55%) |
May 27, 2002 | 9.773 | 9.797 | 9.707 | 9.707 | 3,379,265 | +0.00(+0.00%) |
May 24, 2002 | 9.773 | 9.797 | 9.707 | 9.707 | 3,379,265 | -0.01(-0.10%) |
May 23, 2002 | 9.385 | 9.717 | 9.377 | 9.717 | 4,688,738 | +0.37(+3.99%) |
May 22, 2002 | 9.394 | 9.479 | 9.262 | 9.344 | 2,272,767 | +0.04(+0.39%) |
May 21, 2002 | 9.623 | 9.680 | 9.281 | 9.308 | 4,483,943 | -0.18(-1.86%) |
May 20, 2002 | 9.670 | 9.670 | 9.468 | 9.484 | 2,043,093 | -0.19(-1.93%) |
May 17, 2002 | 9.591 | 9.754 | 9.575 | 9.670 | 3,864,401 | +0.10(+1.07%) |
May 16, 2002 | 9.600 | 9.649 | 9.402 | 9.568 | 4,384,732 | -0.11(-1.16%) |
May 15, 2002 | 9.624 | 9.801 | 9.583 | 9.680 | 3,868,345 | -0.11(-1.11%) |
May 14, 2002 | 9.692 | 9.789 | 9.583 | 9.789 | 3,685,092 | +0.34(+3.61%) |
May 13, 2002 | 9.352 | 9.509 | 9.253 | 9.448 | 3,048,560 | +0.10(+1.09%) |
May 10, 2002 | 9.616 | 9.631 | 9.280 | 9.346 | 3,767,010 | -0.14(-1.49%) |
May 09, 2002 | 9.624 | 9.789 | 9.455 | 9.487 | 4,867,441 | -0.01(-0.12%) |
May 08, 2002 | 9.311 | 9.567 | 9.188 | 9.499 | 5,403,851 | +0.43(+4.69%) |
May 07, 2002 | 9.023 | 9.146 | 8.906 | 9.074 | 4,391,710 | +0.16(+1.81%) |
May 06, 2002 | 9.138 | 9.217 | 8.907 | 8.912 | 4,553,725 | -0.22(-2.45%) |
May 03, 2002 | 8.828 | 9.377 | 8.751 | 9.136 | 9,427,235 | +0.31(+3.49%) |
May 02, 2002 | 8.865 | 8.909 | 8.660 | 8.828 | 6,142,023 | -0.02(-0.26%) |
May 01, 2002 | 8.817 | 8.980 | 8.561 | 8.851 | 5,858,951 | +0.05(+0.60%) |
Apr 30, 2002 | 8.543 | 8.957 | 8.528 | 8.799 | 6,498,214 | +0.30(+3.49%) |
Apr 29, 2002 | 8.957 | 8.963 | 8.499 | 8.502 | 8,218,490 | -0.46(-5.13%) |
Apr 26, 2002 | 9.047 | 9.113 | 8.927 | 8.962 | 3,175,381 | -0.06(-0.69%) |
Apr 25, 2002 | 9.031 | 9.067 | 8.850 | 9.024 | 7,569,822 | -0.22(-2.34%) |
Apr 24, 2002 | 9.443 | 9.456 | 9.240 | 9.240 | 4,074,657 | -0.19(-2.04%) |
Apr 23, 2002 | 9.509 | 9.562 | 9.410 | 9.433 | 2,662,635 | +0.01(+0.07%) |
Apr 22, 2002 | 9.542 | 9.596 | 9.295 | 9.427 | 3,799,474 | -0.25(-2.62%) |
Apr 19, 2002 | 9.731 | 9.791 | 9.647 | 9.680 | 4,839,831 | +0.14(+1.42%) |
Apr 18, 2002 | 9.542 | 9.557 | 9.356 | 9.545 | 4,490,011 | -0.04(-0.40%) |
Apr 17, 2002 | 9.723 | 9.738 | 9.468 | 9.583 | 2,851,653 | -0.08(-0.84%) |
Apr 16, 2002 | 9.492 | 9.733 | 9.483 | 9.664 | 4,729,394 | +0.34(+3.62%) |
Apr 15, 2002 | 9.311 | 9.433 | 9.278 | 9.326 | 3,151,109 | +0.06(+0.60%) |
Apr 12, 2002 | 9.575 | 9.575 | 9.188 | 9.270 | 6,271,574 | -0.28(-2.93%) |
Apr 11, 2002 | 9.575 | 9.690 | 9.542 | 9.550 | 5,440,866 | -0.09(-0.94%) |
Apr 10, 2002 | 9.534 | 9.662 | 9.504 | 9.641 | 4,662,342 | +0.07(+0.69%) |
Apr 09, 2002 | 9.311 | 9.641 | 9.305 | 9.575 | 7,081,955 | +0.29(+3.07%) |
Apr 08, 2002 | 9.204 | 9.328 | 9.054 | 9.290 | 4,015,494 | -0.12(-1.24%) |
Apr 05, 2002 | 9.357 | 9.468 | 9.295 | 9.407 | 4,421,140 | +0.07(+0.71%) |
Apr 04, 2002 | 9.229 | 9.392 | 9.194 | 9.341 | 6,030,978 | +0.19(+2.07%) |
Apr 03, 2002 | 9.394 | 9.427 | 9.150 | 9.151 | 5,704,824 | -0.22(-2.37%) |
Apr 02, 2002 | 9.443 | 9.443 | 9.316 | 9.374 | 7,366,240 | -0.08(-0.80%) |
Apr 01, 2002 | 9.369 | 9.455 | 9.245 | 9.450 | 8,244,886 | -0.01(-0.09%) |
Mar 29, 2002 | 9.665 | 9.713 | 9.375 | 9.458 | 12,414,811 | +0.00(+0.00%) |
Mar 28, 2002 | 9.665 | 9.713 | 9.375 | 9.458 | 12,384,471 | -0.17(-1.80%) |
Mar 27, 2002 | 9.847 | 9.881 | 9.583 | 9.631 | 18,136,626 | -0.58(-5.67%) |
Mar 26, 2002 | 10.26 | 10.38 | 10.14 | 10.21 | 4,679,029 | -0.03(-0.29%) |
Mar 25, 2002 | 10.50 | 10.55 | 10.19 | 10.24 | 3,402,930 | -0.19(-1.80%) |
Mar 22, 2002 | 10.37 | 10.56 | 10.27 | 10.43 | 3,050,987 | +0.03(+0.32%) |
Mar 21, 2002 | 10.59 | 10.61 | 10.27 | 10.39 | 5,234,251 | -0.24(-2.23%) |
Mar 20, 2002 | 10.65 | 10.79 | 10.60 | 10.63 | 4,504,878 | -0.05(-0.45%) |
Mar 19, 2002 | 10.63 | 10.78 | 10.60 | 10.68 | 3,996,987 | -0.02(-0.15%) |
Mar 18, 2002 | 10.66 | 10.72 | 10.53 | 10.70 | 3,832,848 | +0.06(+0.53%) |
Mar 15, 2002 | 10.53 | 10.66 | 10.44 | 10.64 | 6,420,544 | +0.14(+1.33%) |
Mar 14, 2002 | 10.51 | 10.60 | 10.47 | 10.50 | 3,153,232 | -0.02(-0.19%) |
Mar 13, 2002 | 10.69 | 10.69 | 10.43 | 10.52 | 6,823,155 | -0.16(-1.50%) |
Mar 12, 2002 | 10.65 | 10.72 | 10.53 | 10.68 | 6,006,706 | -0.12(-1.08%) |
Mar 11, 2002 | 10.74 | 10.89 | 10.70 | 10.80 | 7,095,911 | +0.06(+0.60%) |
Mar 08, 2002 | 10.65 | 10.82 | 10.62 | 10.73 | 6,665,994 | +0.16(+1.51%) |
Mar 07, 2002 | 10.65 | 10.65 | 10.35 | 10.57 | 7,694,519 | +0.03(+0.27%) |
Mar 06, 2002 | 10.24 | 10.61 | 10.21 | 10.54 | 5,409,009 | +0.41(+4.02%) |
Mar 05, 2002 | 10.35 | 10.45 | 10.09 | 10.14 | 8,478,504 | -0.30(-2.92%) |
Mar 04, 2002 | 9.904 | 10.46 | 9.873 | 10.44 | 11,104,428 | +0.65(+6.67%) |
Mar 01, 2002 | 9.558 | 9.890 | 9.501 | 9.789 | 6,389,900 | +0.30(+3.14%) |
Feb 28, 2002 | 9.644 | 9.707 | 9.489 | 9.491 | 7,507,625 | -0.18(-1.89%) |
Feb 27, 2002 | 9.682 | 9.937 | 9.585 | 9.674 | 5,496,085 | +0.01(+0.12%) |
Feb 26, 2002 | 9.855 | 9.855 | 9.517 | 9.662 | 6,813,143 | -0.19(-1.96%) |
Feb 25, 2002 | 9.512 | 9.875 | 9.509 | 9.855 | 6,101,064 | +0.34(+3.60%) |
Feb 22, 2002 | 9.328 | 9.570 | 9.036 | 9.512 | 970,878 | +0.13(+1.39%) |
Feb 21, 2002 | 9.492 | 9.624 | 9.349 | 9.382 | 2,669,917 | -0.18(-1.91%) |
Feb 20, 2002 | 9.567 | 9.583 | 9.188 | 9.565 | 6,893,847 | -0.07(-0.75%) |
Feb 19, 2002 | 9.608 | 9.720 | 9.542 | 9.637 | 5,452,092 | -0.06(-0.59%) |
Feb 18, 2002 | 9.649 | 9.835 | 9.591 | 9.695 | 7,115,632 | +0.00(+0.00%) |
Feb 15, 2002 | 9.649 | 9.835 | 9.591 | 9.695 | 7,109,564 | +0.05(+0.48%) |
Feb 14, 2002 | 9.682 | 9.698 | 9.534 | 9.649 | 3,764,886 | -0.02(-0.17%) |
Feb 13, 2002 | 9.428 | 9.707 | 9.427 | 9.665 | 4,682,063 | +0.17(+1.82%) |
Feb 12, 2002 | 9.575 | 9.583 | 9.427 | 9.492 | 6,533,712 | +0.08(+0.81%) |
Feb 11, 2002 | 9.006 | 9.445 | 8.998 | 9.417 | 1,881,078 | +0.44(+4.94%) |
Feb 08, 2002 | 8.965 | 9.132 | 8.851 | 8.973 | 5,965,141 | -0.04(-0.48%) |
Feb 07, 2002 | 9.204 | 9.262 | 9.013 | 9.016 | 5,305,853 | -0.21(-2.30%) |
Feb 06, 2002 | 9.023 | 9.253 | 8.924 | 9.229 | 8,369,886 | +0.24(+2.66%) |
Feb 05, 2002 | 9.229 | 9.331 | 8.901 | 8.990 | 13,860,207 | -0.33(-3.59%) |
Feb 04, 2002 | 9.624 | 9.642 | 9.255 | 9.324 | 5,347,116 | -0.32(-3.32%) |
Feb 01, 2002 | 9.492 | 9.682 | 9.443 | 9.644 | 3,958,152 | +0.10(+1.00%) |
Jan 31, 2002 | 9.453 | 9.553 | 9.352 | 9.548 | 3,422,955 | +0.14(+1.45%) |
Jan 30, 2002 | 9.227 | 9.451 | 9.146 | 9.412 | 6,639,598 | +0.18(+2.00%) |
Jan 29, 2002 | 9.311 | 9.394 | 9.173 | 9.227 | 6,203,613 | -0.10(-1.03%) |
Jan 28, 2002 | 9.245 | 9.394 | 9.237 | 9.323 | 2,999,712 | +0.11(+1.20%) |
Jan 25, 2002 | 9.199 | 9.291 | 9.179 | 9.212 | 3,651,415 | -0.00(-0.04%) |
Jan 24, 2002 | 9.077 | 9.273 | 9.072 | 9.216 | 6,282,800 | +0.20(+2.19%) |
Jan 23, 2002 | 8.949 | 9.193 | 8.800 | 9.018 | 5,015,803 | +0.10(+1.09%) |
Jan 22, 2002 | 8.957 | 9.047 | 8.912 | 8.921 | 4,210,277 | +0.02(+0.22%) |
Jan 21, 2002 | 8.865 | 9.113 | 8.787 | 8.901 | 5,896,876 | +0.00(+0.00%) |
Jan 18, 2002 | 8.865 | 9.113 | 8.787 | 8.901 | 5,866,536 | +0.04(+0.41%) |
Jan 17, 2002 | 8.652 | 8.998 | 8.487 | 8.865 | 10,846,538 | +0.29(+3.44%) |
Jan 16, 2002 | 8.817 | 8.843 | 8.570 | 8.570 | 26,608,152 | -0.43(-4.78%) |
Jan 15, 2002 | 8.856 | 9.034 | 8.710 | 9.000 | 10,687,860 | +0.04(+0.40%) |
Jan 14, 2002 | 8.998 | 9.062 | 8.922 | 8.963 | 4,178,116 | -0.10(-1.11%) |
Jan 11, 2002 | 9.163 | 9.229 | 9.023 | 9.064 | 7,754,895 | -0.18(-1.93%) |
Jan 10, 2002 | 9.616 | 9.720 | 9.193 | 9.242 | 6,180,251 | -0.17(-1.79%) |