Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.02 | 11.34 | 10.93 | 11.24 | 702,755 | -0.09(-0.78%) |
May 28, 2002 | 11.45 | 11.56 | 11.32 | 11.32 | 756,473 | -0.12(-1.08%) |
May 27, 2002 | 11.46 | 11.54 | 11.26 | 11.45 | 795,572 | +0.00(+0.00%) |
May 24, 2002 | 11.46 | 11.54 | 11.26 | 11.45 | 786,732 | -0.01(-0.13%) |
May 23, 2002 | 11.54 | 11.57 | 11.34 | 11.46 | 1,285,835 | -0.04(-0.31%) |
May 22, 2002 | 11.36 | 11.57 | 11.34 | 11.50 | 4,283,850 | +0.14(+1.22%) |
May 21, 2002 | 11.57 | 11.62 | 11.36 | 11.36 | 490,262 | -0.22(-1.88%) |
May 20, 2002 | 11.59 | 11.76 | 11.50 | 11.58 | 1,268,835 | -0.04(-0.33%) |
May 17, 2002 | 11.85 | 11.85 | 11.53 | 11.62 | 1,112,781 | -0.45(-3.75%) |
May 16, 2002 | 12.02 | 12.16 | 12.02 | 12.07 | 560,640 | +0.05(+0.44%) |
May 15, 2002 | 12.29 | 12.29 | 11.98 | 12.02 | 804,411 | -0.39(-3.13%) |
May 14, 2002 | 12.54 | 12.68 | 12.28 | 12.40 | 981,205 | -0.08(-0.66%) |
May 13, 2002 | 12.36 | 12.53 | 12.28 | 12.49 | 904,708 | +0.07(+0.57%) |
May 10, 2002 | 12.10 | 12.45 | 12.08 | 12.42 | 1,043,763 | +0.33(+2.70%) |
May 09, 2002 | 12.43 | 12.43 | 12.03 | 12.09 | 775,172 | -0.26(-2.14%) |
May 08, 2002 | 12.27 | 12.35 | 12.19 | 12.35 | 1,183,158 | +0.47(+3.96%) |
May 07, 2002 | 11.90 | 12.00 | 11.70 | 11.88 | 942,107 | -0.09(-0.79%) |
May 06, 2002 | 12.35 | 12.38 | 11.97 | 11.98 | 928,507 | -0.56(-4.46%) |
May 03, 2002 | 12.59 | 12.72 | 12.33 | 12.54 | 1,649,962 | -0.06(-0.47%) |
May 02, 2002 | 12.55 | 12.62 | 12.25 | 12.59 | 1,563,265 | -0.03(-0.21%) |
May 01, 2002 | 11.92 | 12.68 | 11.92 | 12.62 | 1,314,734 | +0.50(+4.13%) |
Apr 30, 2002 | 12.17 | 12.31 | 12.04 | 12.12 | 735,054 | -0.06(-0.51%) |
Apr 29, 2002 | 12.34 | 12.35 | 12.10 | 12.18 | 662,976 | -0.16(-1.26%) |
Apr 26, 2002 | 12.34 | 12.35 | 12.25 | 12.34 | 940,067 | +0.00(+0.02%) |
Apr 25, 2002 | 11.99 | 12.34 | 11.96 | 12.34 | 859,829 | +0.35(+2.92%) |
Apr 24, 2002 | 11.99 | 12.16 | 11.91 | 11.99 | 1,078,442 | -0.21(-1.69%) |
Apr 23, 2002 | 11.94 | 12.21 | 11.94 | 12.19 | 959,446 | +0.20(+1.69%) |
Apr 22, 2002 | 12.03 | 12.12 | 11.92 | 11.99 | 720,434 | -0.07(-0.58%) |
Apr 19, 2002 | 11.97 | 12.09 | 11.84 | 12.06 | 982,905 | +0.02(+0.17%) |
Apr 18, 2002 | 11.88 | 12.12 | 11.78 | 12.04 | 1,584,344 | +0.16(+1.39%) |
Apr 17, 2002 | 11.65 | 11.89 | 11.65 | 11.87 | 1,096,121 | +0.32(+2.77%) |
Apr 16, 2002 | 11.34 | 11.62 | 11.28 | 11.55 | 1,300,114 | +0.22(+1.92%) |
Apr 15, 2002 | 11.07 | 11.38 | 11.04 | 11.34 | 1,016,564 | +0.46(+4.27%) |
Apr 12, 2002 | 11.18 | 11.20 | 10.77 | 10.87 | 1,304,194 | -0.52(-4.57%) |
Apr 11, 2002 | 11.31 | 11.52 | 11.25 | 11.39 | 1,071,302 | +0.03(+0.23%) |
Apr 10, 2002 | 11.18 | 11.43 | 11.13 | 11.37 | 1,166,499 | +0.11(+0.99%) |
Apr 09, 2002 | 11.62 | 11.62 | 11.09 | 11.25 | 1,583,324 | -0.29(-2.52%) |
Apr 08, 2002 | 11.37 | 11.66 | 11.35 | 11.54 | 1,012,484 | +0.29(+2.59%) |
Apr 05, 2002 | 11.57 | 11.69 | 11.24 | 11.25 | 1,192,678 | -0.34(-2.94%) |
Apr 04, 2002 | 11.71 | 11.94 | 11.33 | 11.59 | 1,268,155 | -0.13(-1.08%) |
Apr 03, 2002 | 12.09 | 12.09 | 11.63 | 11.72 | 1,017,244 | -0.45(-3.67%) |
Apr 02, 2002 | 12.06 | 12.32 | 12.03 | 12.17 | 1,321,873 | +0.06(+0.53%) |
Apr 01, 2002 | 11.81 | 12.10 | 11.74 | 12.10 | 1,660,841 | +0.31(+2.64%) |
Mar 29, 2002 | 11.66 | 11.82 | 11.57 | 11.79 | 692,555 | +0.00(+0.00%) |
Mar 28, 2002 | 11.66 | 11.82 | 11.57 | 11.79 | 692,555 | +0.07(+0.58%) |
Mar 27, 2002 | 11.32 | 11.76 | 11.32 | 11.72 | 1,183,838 | +0.45(+3.96%) |
Mar 26, 2002 | 11.19 | 11.32 | 10.95 | 11.28 | 1,071,982 | +0.10(+0.92%) |
Mar 25, 2002 | 11.15 | 11.29 | 11.10 | 11.17 | 1,865,174 | -0.15(-1.35%) |
Mar 22, 2002 | 11.62 | 11.62 | 11.32 | 11.33 | 1,855,995 | -0.52(-4.37%) |
Mar 21, 2002 | 11.84 | 12.00 | 11.71 | 11.84 | 1,572,445 | -0.04(-0.32%) |
Mar 20, 2002 | 12.09 | 12.12 | 11.78 | 11.88 | 1,602,703 | -0.27(-2.20%) |
Mar 19, 2002 | 11.74 | 12.15 | 11.65 | 12.15 | 1,926,372 | +0.41(+3.53%) |
Mar 18, 2002 | 11.44 | 11.77 | 11.34 | 11.74 | 1,465,348 | +0.28(+2.47%) |
Mar 15, 2002 | 11.25 | 11.50 | 11.25 | 11.45 | 1,469,088 | +0.23(+2.07%) |
Mar 14, 2002 | 11.32 | 11.33 | 11.12 | 11.22 | 2,387,396 | -0.15(-1.29%) |
Mar 13, 2002 | 11.35 | 11.50 | 11.28 | 11.37 | 3,118,710 | +0.08(+0.68%) |
Mar 12, 2002 | 10.77 | 11.32 | 10.77 | 11.29 | 1,616,643 | +0.26(+2.37%) |
Mar 11, 2002 | 10.94 | 11.10 | 10.85 | 11.03 | 1,142,020 | +0.28(+2.60%) |
Mar 08, 2002 | 10.97 | 10.97 | 10.67 | 10.75 | 1,312,694 | -0.22(-2.01%) |
Mar 07, 2002 | 10.88 | 11.18 | 10.82 | 10.97 | 1,994,370 | +0.18(+1.64%) |
Mar 06, 2002 | 10.75 | 10.79 | 10.41 | 10.79 | 1,387,831 | +0.03(+0.30%) |
Mar 05, 2002 | 10.74 | 10.83 | 10.70 | 10.76 | 1,872,654 | -0.04(-0.38%) |
Mar 04, 2002 | 10.25 | 10.88 | 10.25 | 10.80 | 2,222,502 | +0.51(+4.94%) |
Mar 01, 2002 | 9.997 | 10.29 | 9.944 | 10.29 | 2,284,040 | +0.37(+3.73%) |
Feb 28, 2002 | 9.809 | 9.924 | 9.780 | 9.924 | 1,331,053 | +0.13(+1.29%) |
Feb 27, 2002 | 9.853 | 9.942 | 9.662 | 9.797 | 1,168,539 | -0.01(-0.09%) |
Feb 26, 2002 | 9.971 | 9.971 | 9.706 | 9.806 | 1,622,423 | -0.12(-1.19%) |
Feb 25, 2002 | 9.780 | 10.09 | 9.721 | 9.924 | 2,140,225 | +0.33(+3.43%) |
Feb 22, 2002 | 9.221 | 9.656 | 9.183 | 9.594 | 1,771,678 | +0.37(+4.05%) |
Feb 21, 2002 | 8.809 | 9.265 | 8.809 | 9.221 | 1,372,192 | +0.41(+4.67%) |
Feb 20, 2002 | 8.824 | 8.891 | 8.736 | 8.809 | 614,698 | -0.03(-0.30%) |
Feb 19, 2002 | 8.809 | 8.941 | 8.568 | 8.836 | 892,808 | -0.01(-0.07%) |
Feb 18, 2002 | 8.850 | 8.874 | 8.741 | 8.841 | 665,696 | +0.00(+0.00%) |
Feb 15, 2002 | 8.850 | 8.874 | 8.741 | 8.841 | 7,547,736 | +0.02(+0.23%) |
Feb 14, 2002 | 8.780 | 8.844 | 8.700 | 8.821 | 1,073,002 | +0.22(+2.57%) |
Feb 13, 2002 | 8.530 | 8.691 | 8.477 | 8.600 | 1,433,389 | -0.08(-0.88%) |
Feb 12, 2002 | 8.739 | 8.809 | 8.591 | 8.677 | 925,787 | -0.12(-1.37%) |
Feb 11, 2002 | 8.553 | 8.812 | 8.471 | 8.797 | 1,150,179 | +0.23(+2.71%) |
Feb 08, 2002 | 8.383 | 8.594 | 8.289 | 8.565 | 1,557,485 | +0.23(+2.79%) |
Feb 07, 2002 | 8.618 | 8.633 | 8.280 | 8.333 | 2,366,317 | -0.33(-3.80%) |
Feb 06, 2002 | 8.600 | 8.797 | 8.559 | 8.662 | 3,637,872 | +0.06(+0.72%) |
Feb 05, 2002 | 8.636 | 8.665 | 8.430 | 8.600 | 1,067,222 | -0.08(-0.95%) |
Feb 04, 2002 | 8.927 | 8.971 | 8.665 | 8.683 | 732,674 | -0.24(-2.73%) |
Feb 01, 2002 | 8.986 | 9.206 | 8.841 | 8.927 | 795,912 | -0.01(-0.16%) |
Jan 31, 2002 | 8.809 | 8.971 | 8.809 | 8.941 | 1,187,578 | +0.14(+1.60%) |
Jan 30, 2002 | 8.612 | 8.824 | 8.500 | 8.800 | 1,311,674 | +0.11(+1.32%) |
Jan 29, 2002 | 8.706 | 8.736 | 8.503 | 8.686 | 1,480,308 | -0.02(-0.24%) |
Jan 28, 2002 | 8.868 | 8.868 | 8.636 | 8.706 | 2,097,046 | -0.18(-1.99%) |
Jan 25, 2002 | 8.939 | 8.950 | 8.765 | 8.883 | 2,986,455 | -0.06(-0.63%) |
Jan 24, 2002 | 8.568 | 9.044 | 8.544 | 8.939 | 1,873,334 | +0.37(+4.29%) |
Jan 23, 2002 | 8.191 | 8.571 | 8.147 | 8.571 | 1,473,168 | +0.32(+3.89%) |
Jan 22, 2002 | 8.433 | 8.486 | 8.221 | 8.250 | 571,180 | -0.15(-1.82%) |
Jan 21, 2002 | 8.471 | 8.559 | 8.383 | 8.403 | 832,630 | +0.00(+0.00%) |
Jan 18, 2002 | 8.471 | 8.559 | 8.383 | 8.403 | 824,131 | +0.04(+0.42%) |
Jan 17, 2002 | 8.394 | 8.477 | 8.283 | 8.368 | 761,233 | +0.05(+0.57%) |
Jan 16, 2002 | 8.383 | 8.465 | 8.315 | 8.321 | 1,085,242 | -0.26(-3.05%) |
Jan 15, 2002 | 8.474 | 8.659 | 8.474 | 8.583 | 1,212,397 | +0.20(+2.39%) |
Jan 14, 2002 | 8.427 | 8.497 | 8.280 | 8.383 | 1,392,251 | -0.20(-2.33%) |
Jan 11, 2002 | 8.971 | 8.971 | 8.583 | 8.583 | 1,031,523 | -0.43(-4.77%) |
Jan 10, 2002 | 9.133 | 9.133 | 8.936 | 9.012 | 621,158 | -0.81(-8.21%) |