Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.640 | 9.080 | 6.940 | 8.740 | 3,421,000 | +0.10(+1.16%) |
Jun 27, 2002 | 8.240 | 8.810 | 8.160 | 8.640 | 1,577,400 | +0.48(+5.88%) |
Jun 26, 2002 | 7.650 | 8.249 | 7.550 | 8.160 | 1,703,100 | +0.07(+0.87%) |
Jun 25, 2002 | 8.440 | 8.650 | 7.970 | 8.090 | 1,589,700 | +0.19(+2.41%) |
Jun 21, 2002 | 8.000 | 8.110 | 7.660 | 7.900 | 4,585,000 | +0.09(+1.15%) |
Jun 20, 2002 | 8.360 | 8.550 | 7.750 | 7.810 | 1,757,000 | -0.41(-4.99%) |
Jun 19, 2002 | 8.800 | 8.900 | 8.220 | 8.220 | 1,880,700 | -0.49(-5.63%) |
Jun 18, 2002 | 8.940 | 9.270 | 8.650 | 8.710 | 1,077,700 | -0.26(-2.90%) |
Jun 17, 2002 | 8.800 | 9.040 | 8.710 | 8.970 | 1,574,300 | +0.29(+3.34%) |
Jun 14, 2002 | 8.570 | 8.800 | 8.250 | 8.680 | 1,645,000 | -0.22(-2.47%) |
Jun 12, 2002 | 8.850 | 9.280 | 8.760 | 8.900 | 2,170,600 | +0.05(+0.56%) |
Jun 11, 2002 | 9.480 | 9.500 | 8.610 | 8.850 | 2,492,200 | -0.46(-4.94%) |
Jun 10, 2002 | 9.700 | 9.900 | 9.290 | 9.310 | 2,285,500 | -0.26(-2.72%) |
Jun 07, 2002 | 9.690 | 9.850 | 9.340 | 9.570 | 3,732,600 | -0.28(-2.84%) |
Jun 06, 2002 | 10.21 | 10.26 | 9.830 | 9.850 | 2,647,000 | -0.39(-3.81%) |
Jun 05, 2002 | 10.54 | 10.67 | 10.10 | 10.24 | 1,491,800 | -0.46(-4.30%) |
May 31, 2002 | 11.09 | 11.19 | 10.65 | 10.70 | 1,609,100 | -0.48(-4.29%) |
May 28, 2002 | 11.55 | 11.56 | 11.00 | 11.18 | 1,758,400 | -0.17(-1.50%) |
May 27, 2002 | 11.31 | 11.63 | 11.21 | 11.35 | 2,200,000 | +0.00(+0.00%) |
May 24, 2002 | 11.31 | 11.63 | 11.21 | 11.35 | 2,195,900 | -0.32(-2.74%) |
May 23, 2002 | 11.64 | 11.75 | 11.14 | 11.67 | 2,509,300 | +0.15(+1.30%) |
May 22, 2002 | 11.48 | 11.63 | 11.20 | 11.52 | 1,515,500 | -0.01(-0.09%) |
May 21, 2002 | 11.81 | 12.03 | 11.39 | 11.53 | 1,509,900 | -0.21(-1.79%) |
May 20, 2002 | 11.94 | 12.08 | 11.68 | 11.74 | 1,481,300 | -0.29(-2.41%) |
May 17, 2002 | 12.36 | 12.45 | 11.83 | 12.03 | 1,831,400 | -0.24(-1.96%) |
May 16, 2002 | 12.39 | 12.45 | 12.00 | 12.27 | 1,522,500 | -0.01(-0.08%) |
May 15, 2002 | 12.19 | 12.75 | 11.77 | 12.28 | 1,823,300 | -0.01(-0.08%) |
May 14, 2002 | 12.01 | 12.57 | 11.91 | 12.29 | 2,526,600 | +0.76(+6.59%) |
May 13, 2002 | 11.30 | 11.63 | 11.03 | 11.53 | 1,487,300 | +0.34(+3.04%) |
May 10, 2002 | 11.65 | 11.90 | 11.03 | 11.19 | 1,726,800 | -0.38(-3.28%) |
May 09, 2002 | 11.75 | 12.17 | 11.57 | 11.57 | 1,783,000 | -0.56(-4.62%) |
May 08, 2002 | 11.11 | 12.25 | 11.10 | 12.13 | 2,862,900 | +1.43(+13.36%) |
May 07, 2002 | 11.00 | 11.18 | 10.51 | 10.70 | 1,979,100 | -0.25(-2.28%) |
May 06, 2002 | 10.90 | 11.45 | 10.89 | 10.95 | 1,782,000 | -0.06(-0.54%) |
May 03, 2002 | 11.11 | 11.25 | 10.76 | 11.01 | 2,298,600 | -0.19(-1.70%) |
May 02, 2002 | 11.60 | 11.74 | 11.01 | 11.20 | 2,152,600 | -0.21(-1.84%) |
May 01, 2002 | 11.71 | 11.84 | 11.25 | 11.41 | 1,838,400 | -0.44(-3.71%) |
Apr 30, 2002 | 11.67 | 12.05 | 11.35 | 11.85 | 2,302,400 | +0.00(+0.00%) |
Apr 29, 2002 | 11.26 | 12.14 | 11.18 | 11.85 | 2,287,400 | +0.58(+5.15%) |
Apr 26, 2002 | 11.63 | 11.73 | 11.11 | 11.27 | 1,736,600 | -0.14(-1.23%) |
Apr 25, 2002 | 11.34 | 11.90 | 10.94 | 11.41 | 2,864,600 | -0.09(-0.78%) |
Apr 24, 2002 | 12.20 | 12.26 | 11.14 | 11.50 | 7,287,500 | -0.70(-5.74%) |
Apr 23, 2002 | 14.19 | 14.60 | 11.85 | 12.20 | 17,634,600 | -4.75(-28.02%) |
Apr 19, 2002 | 17.65 | 17.80 | 16.87 | 16.95 | 1,827,500 | -0.58(-3.31%) |
Apr 18, 2002 | 18.17 | 18.17 | 17.36 | 17.53 | 1,261,200 | -0.70(-3.84%) |
Apr 17, 2002 | 17.89 | 18.44 | 17.72 | 18.23 | 1,831,500 | +0.50(+2.82%) |
Apr 16, 2002 | 17.49 | 17.81 | 17.41 | 17.73 | 2,410,800 | +0.66(+3.87%) |
Apr 15, 2002 | 16.83 | 17.22 | 16.51 | 17.07 | 1,068,700 | +0.30(+1.79%) |
Apr 12, 2002 | 16.90 | 16.95 | 16.27 | 16.77 | 1,246,300 | +0.27(+1.64%) |
Apr 11, 2002 | 17.29 | 17.29 | 16.30 | 16.50 | 1,763,800 | -0.75(-4.35%) |
Apr 10, 2002 | 16.94 | 17.49 | 16.68 | 17.25 | 1,144,300 | +0.34(+2.01%) |
Apr 09, 2002 | 17.60 | 17.96 | 16.90 | 16.91 | 1,201,000 | -0.58(-3.32%) |
Apr 08, 2002 | 17.14 | 17.64 | 16.70 | 17.49 | 1,041,400 | +0.12(+0.69%) |
Apr 05, 2002 | 17.71 | 18.00 | 17.33 | 17.37 | 1,382,100 | -0.31(-1.75%) |
Apr 04, 2002 | 17.21 | 17.71 | 17.00 | 17.68 | 1,289,600 | +0.47(+2.73%) |
Apr 03, 2002 | 17.51 | 17.73 | 17.02 | 17.21 | 1,076,900 | -0.24(-1.38%) |
Apr 02, 2002 | 17.90 | 18.04 | 17.45 | 17.45 | 832,500 | -0.77(-4.23%) |