Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.761 | 9.761 | 9.761 | 9.761 | 0 | +0.00(+0.00%) |
Jun 27, 2002 | 9.761 | 9.761 | 9.761 | 9.761 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 9.761 | 9.761 | 9.761 | 9.761 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 10.02 | 10.02 | 9.699 | 9.761 | 49,638 | -0.14(-1.40%) |
Jun 21, 2002 | 9.554 | 10.03 | 9.554 | 9.900 | 95,457 | +0.23(+2.34%) |
Jun 20, 2002 | 10.09 | 10.20 | 9.661 | 9.673 | 104,367 | -0.50(-4.88%) |
Jun 19, 2002 | 10.25 | 10.34 | 9.963 | 10.17 | 24,341 | -0.14(-1.40%) |
Jun 18, 2002 | 10.09 | 10.48 | 10.03 | 10.31 | 52,024 | +0.20(+1.99%) |
Jun 17, 2002 | 9.680 | 10.11 | 9.680 | 10.11 | 44,865 | +0.43(+4.48%) |
Jun 14, 2002 | 10.08 | 10.12 | 9.661 | 9.680 | 50,910 | +0.08(+0.85%) |
Jun 12, 2002 | 10.37 | 10.50 | 8.900 | 9.598 | 478,561 | -2.41(-20.05%) |
Jun 11, 2002 | 12.79 | 12.79 | 11.98 | 12.01 | 1,415,957 | -1.28(-9.61%) |
Jun 10, 2002 | 13.66 | 13.66 | 13.28 | 13.28 | 36,114 | -0.33(-2.40%) |
Jun 07, 2002 | 13.39 | 13.80 | 13.26 | 13.61 | 73,025 | +0.04(+0.28%) |
Jun 06, 2002 | 13.97 | 13.98 | 13.39 | 13.57 | 68,411 | -0.40(-2.84%) |
Jun 05, 2002 | 13.99 | 13.99 | 13.80 | 13.97 | 56,320 | -0.36(-2.54%) |
May 31, 2002 | 14.35 | 14.46 | 14.21 | 14.33 | 69,843 | -0.25(-1.72%) |
May 28, 2002 | 14.61 | 14.61 | 14.24 | 14.58 | 795,481 | +0.05(+0.35%) |
May 27, 2002 | 13.92 | 14.69 | 13.92 | 14.53 | 135,709 | +0.00(+0.00%) |
May 24, 2002 | 13.92 | 14.69 | 13.92 | 14.53 | 135,709 | +0.45(+3.21%) |
May 23, 2002 | 14.17 | 14.17 | 13.93 | 14.08 | 55,206 | +0.03(+0.22%) |
May 22, 2002 | 13.58 | 14.08 | 13.55 | 14.05 | 90,525 | +0.51(+3.76%) |
May 21, 2002 | 13.30 | 13.66 | 13.07 | 13.54 | 118,844 | +0.40(+3.01%) |
May 20, 2002 | 12.12 | 13.14 | 12.12 | 13.14 | 73,979 | +1.07(+8.91%) |
May 17, 2002 | 11.82 | 12.23 | 10.73 | 12.07 | 378,967 | +0.01(+0.10%) |
May 16, 2002 | 12.73 | 12.82 | 11.85 | 12.06 | 357,648 | -1.55(-11.41%) |
May 15, 2002 | 13.26 | 13.67 | 13.20 | 13.61 | 127,913 | +0.14(+1.07%) |
May 14, 2002 | 12.13 | 13.59 | 12.13 | 13.46 | 233,712 | +0.75(+5.93%) |
May 13, 2002 | 15.40 | 15.40 | 12.34 | 12.71 | 479,993 | -2.64(-17.20%) |
May 10, 2002 | 15.75 | 15.83 | 14.99 | 15.35 | 173,096 | -0.36(-2.32%) |
May 09, 2002 | 15.90 | 15.90 | 15.59 | 15.71 | 70,479 | -0.33(-2.04%) |
May 08, 2002 | 15.97 | 16.12 | 15.91 | 16.04 | 35,001 | +0.12(+0.75%) |
May 07, 2002 | 16.12 | 16.12 | 15.90 | 15.92 | 33,410 | -0.17(-1.05%) |
May 06, 2002 | 16.09 | 16.25 | 16.03 | 16.09 | 28,000 | +0.00(+0.00%) |
May 03, 2002 | 16.15 | 16.19 | 16.03 | 16.09 | 64,274 | +0.00(+0.00%) |
May 02, 2002 | 15.87 | 16.15 | 15.87 | 16.09 | 38,183 | +0.23(+1.47%) |
May 01, 2002 | 15.12 | 15.86 | 15.12 | 15.86 | 94,503 | +0.77(+5.12%) |
Apr 30, 2002 | 15.90 | 16.03 | 15.05 | 15.09 | 77,957 | -0.82(-5.18%) |
Apr 29, 2002 | 16.28 | 16.34 | 15.90 | 15.91 | 50,433 | -0.25(-1.52%) |
Apr 26, 2002 | 16.59 | 16.75 | 16.03 | 16.15 | 81,775 | -0.44(-2.65%) |
Apr 25, 2002 | 17.10 | 17.10 | 16.56 | 16.59 | 76,843 | -0.45(-2.66%) |
Apr 24, 2002 | 17.03 | 17.16 | 17.00 | 17.05 | 23,864 | +0.04(+0.26%) |
Apr 23, 2002 | 17.03 | 17.22 | 16.97 | 17.00 | 32,773 | +0.03(+0.19%) |
Apr 22, 2002 | 16.98 | 17.09 | 16.97 | 16.97 | 49,956 | -0.07(-0.41%) |
Apr 19, 2002 | 17.13 | 17.25 | 16.98 | 17.04 | 39,137 | -0.25(-1.45%) |
Apr 18, 2002 | 17.33 | 17.41 | 17.29 | 17.29 | 15,591 | -0.11(-0.61%) |
Apr 17, 2002 | 17.17 | 17.40 | 17.17 | 17.40 | 21,796 | +0.18(+1.02%) |
Apr 16, 2002 | 17.10 | 17.32 | 17.10 | 17.22 | 13,045 | +0.19(+1.11%) |
Apr 15, 2002 | 17.43 | 17.47 | 17.03 | 17.03 | 42,160 | -0.31(-1.81%) |
Apr 12, 2002 | 17.57 | 17.57 | 17.13 | 17.35 | 52,819 | -0.19(-1.11%) |
Apr 11, 2002 | 17.76 | 17.76 | 17.54 | 17.54 | 25,932 | -0.31(-1.73%) |
Apr 10, 2002 | 17.63 | 17.88 | 17.54 | 17.85 | 36,910 | +0.25(+1.43%) |
Apr 09, 2002 | 17.82 | 17.88 | 17.47 | 17.60 | 40,092 | -0.31(-1.75%) |
Apr 08, 2002 | 18.20 | 18.20 | 17.69 | 17.91 | 38,024 | -0.28(-1.55%) |
Apr 05, 2002 | 18.23 | 18.32 | 18.10 | 18.20 | 28,955 | -0.09(-0.52%) |
Apr 04, 2002 | 18.20 | 18.35 | 18.13 | 18.29 | 32,296 | +0.00(+0.00%) |
Apr 03, 2002 | 18.42 | 18.42 | 18.07 | 18.29 | 46,615 | -0.03(-0.17%) |
Apr 02, 2002 | 18.32 | 18.48 | 18.23 | 18.32 | 41,205 | +0.03(+0.17%) |
Apr 01, 2002 | 18.54 | 18.54 | 18.17 | 18.29 | 29,751 | -0.28(-1.52%) |
Mar 29, 2002 | 18.23 | 18.57 | 18.23 | 18.57 | 22,591 | +0.00(+0.00%) |
Mar 28, 2002 | 18.23 | 18.57 | 18.23 | 18.57 | 22,591 | +0.34(+1.86%) |
Mar 27, 2002 | 18.35 | 18.48 | 18.17 | 18.23 | 30,864 | -0.15(-0.82%) |
Mar 26, 2002 | 18.54 | 18.61 | 18.16 | 18.39 | 25,296 | -0.03(-0.14%) |
Mar 25, 2002 | 18.83 | 18.83 | 18.30 | 18.41 | 24,500 | -0.40(-2.11%) |
Mar 22, 2002 | 18.79 | 18.92 | 18.67 | 18.81 | 21,159 | +0.02(+0.10%) |
Mar 21, 2002 | 18.45 | 18.79 | 18.45 | 18.79 | 16,546 | +0.18(+0.98%) |
Mar 20, 2002 | 18.54 | 18.73 | 18.42 | 18.61 | 32,614 | +0.06(+0.34%) |
Mar 19, 2002 | 18.30 | 18.54 | 18.23 | 18.54 | 45,819 | +0.21(+1.13%) |
Mar 18, 2002 | 18.45 | 18.45 | 18.23 | 18.33 | 39,296 | -0.04(-0.24%) |
Mar 15, 2002 | 18.17 | 18.47 | 18.17 | 18.38 | 22,750 | +0.21(+1.18%) |
Mar 14, 2002 | 18.58 | 18.66 | 18.17 | 18.17 | 57,751 | -0.43(-2.33%) |
Mar 13, 2002 | 18.85 | 18.86 | 18.60 | 18.60 | 43,751 | -0.70(-3.62%) |
Mar 12, 2002 | 19.61 | 19.61 | 19.30 | 19.30 | 71,911 | -0.25(-1.29%) |
Mar 11, 2002 | 19.42 | 19.55 | 19.08 | 19.55 | 70,320 | +0.13(+0.65%) |
Mar 08, 2002 | 19.45 | 19.49 | 19.30 | 19.42 | 36,910 | +0.00(+0.00%) |
Mar 07, 2002 | 19.39 | 19.44 | 19.18 | 19.42 | 46,456 | +0.03(+0.16%) |
Mar 06, 2002 | 18.86 | 19.45 | 18.86 | 19.39 | 49,478 | +0.60(+3.18%) |
Mar 05, 2002 | 18.61 | 18.79 | 18.57 | 18.79 | 61,411 | +0.31(+1.70%) |
Mar 04, 2002 | 18.48 | 18.54 | 18.45 | 18.48 | 56,479 | +0.13(+0.68%) |
Mar 01, 2002 | 18.34 | 18.35 | 18.23 | 18.35 | 42,956 | +0.06(+0.34%) |
Feb 28, 2002 | 18.35 | 18.38 | 18.24 | 18.29 | 43,274 | -0.06(-0.34%) |
Feb 27, 2002 | 18.42 | 18.42 | 18.29 | 18.35 | 652,295 | +0.00(+0.00%) |
Feb 26, 2002 | 18.39 | 18.39 | 18.29 | 18.35 | 18,932 | +0.06(+0.34%) |
Feb 25, 2002 | 18.50 | 18.60 | 18.27 | 18.29 | 36,910 | -0.07(-0.38%) |
Feb 22, 2002 | 18.38 | 18.57 | 18.23 | 18.36 | 26,887 | +0.13(+0.72%) |
Feb 21, 2002 | 18.17 | 18.38 | 18.17 | 18.23 | 22,750 | +0.06(+0.35%) |
Feb 20, 2002 | 18.29 | 18.48 | 18.11 | 18.17 | 33,569 | -0.01(-0.03%) |
Feb 19, 2002 | 18.54 | 18.54 | 18.17 | 18.17 | 46,615 | -0.25(-1.33%) |
Feb 18, 2002 | 18.32 | 18.50 | 18.17 | 18.42 | 28,319 | +0.00(+0.00%) |
Feb 15, 2002 | 18.32 | 18.50 | 18.17 | 18.42 | 28,319 | +0.19(+1.03%) |
Feb 14, 2002 | 18.45 | 18.48 | 18.20 | 18.23 | 24,978 | -0.06(-0.34%) |
Feb 13, 2002 | 18.23 | 18.48 | 18.06 | 18.29 | 38,819 | +0.16(+0.90%) |
Feb 12, 2002 | 17.82 | 18.13 | 17.79 | 18.13 | 37,069 | +0.47(+2.63%) |
Feb 11, 2002 | 17.51 | 17.66 | 17.44 | 17.66 | 37,546 | +0.19(+1.08%) |
Feb 08, 2002 | 17.82 | 17.82 | 17.38 | 17.47 | 70,320 | -0.28(-1.56%) |
Feb 07, 2002 | 17.57 | 17.75 | 17.29 | 17.75 | 45,660 | +0.06(+0.32%) |
Feb 06, 2002 | 17.91 | 17.91 | 17.13 | 17.69 | 102,458 | -0.16(-0.92%) |
Feb 05, 2002 | 18.23 | 18.23 | 17.66 | 17.86 | 94,503 | -0.46(-2.50%) |
Feb 04, 2002 | 18.39 | 18.42 | 18.20 | 18.32 | 35,796 | -0.16(-0.85%) |
Feb 01, 2002 | 18.23 | 18.54 | 18.23 | 18.47 | 29,114 | +0.25(+1.35%) |
Jan 31, 2002 | 18.25 | 18.29 | 17.98 | 18.23 | 63,797 | +0.03(+0.14%) |
Jan 30, 2002 | 18.39 | 18.45 | 17.76 | 18.20 | 159,732 | -0.25(-1.33%) |
Jan 29, 2002 | 18.67 | 18.70 | 18.42 | 18.45 | 53,615 | -0.09(-0.51%) |
Jan 28, 2002 | 18.79 | 18.86 | 18.49 | 18.54 | 140,482 | -0.31(-1.67%) |
Jan 25, 2002 | 19.17 | 19.17 | 18.83 | 18.86 | 128,549 | -0.38(-1.96%) |
Jan 24, 2002 | 19.23 | 19.33 | 19.01 | 19.23 | 62,047 | +0.06(+0.33%) |
Jan 23, 2002 | 19.40 | 19.42 | 19.12 | 19.17 | 61,888 | -0.23(-1.17%) |
Jan 22, 2002 | 19.58 | 19.61 | 19.25 | 19.40 | 55,683 | -0.19(-0.99%) |
Jan 21, 2002 | 19.61 | 19.61 | 19.42 | 19.59 | 23,864 | +0.00(+0.00%) |
Jan 18, 2002 | 19.61 | 19.61 | 19.42 | 19.59 | 23,864 | +0.04(+0.23%) |
Jan 17, 2002 | 19.42 | 19.61 | 19.36 | 19.55 | 49,001 | +0.13(+0.65%) |
Jan 16, 2002 | 19.42 | 19.48 | 19.27 | 19.42 | 56,797 | -0.03(-0.16%) |
Jan 15, 2002 | 19.23 | 19.57 | 19.18 | 19.45 | 59,342 | +0.23(+1.18%) |
Jan 14, 2002 | 19.05 | 19.26 | 19.01 | 19.23 | 77,479 | +0.03(+0.13%) |
Jan 11, 2002 | 19.07 | 19.20 | 18.93 | 19.20 | 78,911 | +0.09(+0.49%) |
Jan 10, 2002 | 18.71 | 19.11 | 18.69 | 19.11 | 77,320 | +0.16(+0.83%) |