Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.82 | 12.09 | 11.25 | 11.28 | 4,334,600 | -0.11(-0.97%) |
May 28, 2002 | 11.70 | 11.75 | 11.33 | 11.39 | 3,337,900 | +0.06(+0.53%) |
May 27, 2002 | 11.33 | 11.71 | 11.15 | 11.33 | 2,347,900 | +0.00(+0.00%) |
May 24, 2002 | 11.33 | 11.71 | 11.15 | 11.33 | 2,345,700 | -0.07(-0.61%) |
May 23, 2002 | 10.87 | 11.50 | 10.73 | 11.40 | 3,467,800 | +0.68(+6.34%) |
May 22, 2002 | 10.80 | 11.08 | 10.30 | 10.72 | 3,880,000 | -0.21(-1.92%) |
May 21, 2002 | 11.46 | 11.82 | 10.90 | 10.93 | 3,011,700 | -0.44(-3.87%) |
May 20, 2002 | 11.39 | 11.40 | 11.10 | 11.37 | 2,349,200 | -0.14(-1.22%) |
May 17, 2002 | 12.35 | 12.49 | 11.41 | 11.51 | 4,198,700 | -0.28(-2.37%) |
May 16, 2002 | 11.60 | 12.23 | 11.53 | 11.79 | 4,696,200 | +0.33(+2.88%) |
May 15, 2002 | 11.05 | 12.00 | 10.82 | 11.46 | 7,671,600 | -0.01(-0.09%) |
May 14, 2002 | 11.19 | 11.79 | 11.09 | 11.47 | 9,396,000 | +1.33(+13.12%) |
May 13, 2002 | 9.560 | 10.20 | 9.250 | 10.14 | 3,510,800 | +0.82(+8.80%) |
May 10, 2002 | 9.600 | 9.950 | 9.170 | 9.320 | 2,361,000 | -0.11(-1.17%) |
May 09, 2002 | 9.400 | 10.35 | 9.350 | 9.430 | 7,937,100 | -0.23(-2.38%) |
May 08, 2002 | 8.550 | 9.830 | 8.300 | 9.660 | 7,887,400 | +2.23(+30.01%) |
May 07, 2002 | 8.020 | 8.240 | 7.400 | 7.430 | 2,589,300 | -0.49(-6.19%) |
May 06, 2002 | 8.210 | 8.510 | 7.781 | 7.920 | 1,660,900 | -0.39(-4.69%) |
May 03, 2002 | 8.390 | 8.460 | 8.050 | 8.310 | 1,705,500 | -0.09(-1.07%) |
May 02, 2002 | 8.820 | 9.150 | 8.290 | 8.400 | 2,362,600 | -0.38(-4.33%) |
May 01, 2002 | 9.000 | 9.120 | 8.200 | 8.780 | 3,398,100 | -0.21(-2.34%) |
Apr 30, 2002 | 8.700 | 9.190 | 8.550 | 8.990 | 1,789,600 | +0.31(+3.57%) |
Apr 29, 2002 | 9.300 | 9.320 | 8.650 | 8.680 | 2,000,500 | -0.62(-6.67%) |
Apr 26, 2002 | 9.350 | 9.690 | 9.050 | 9.300 | 2,469,900 | +0.00(+0.00%) |
Apr 25, 2002 | 9.150 | 9.650 | 8.770 | 9.300 | 2,543,300 | +0.06(+0.65%) |
Apr 24, 2002 | 9.170 | 9.450 | 8.930 | 9.240 | 1,891,100 | +0.19(+2.10%) |
Apr 23, 2002 | 9.260 | 9.370 | 9.000 | 9.050 | 1,488,200 | -0.21(-2.27%) |
Apr 22, 2002 | 9.600 | 9.620 | 9.120 | 9.260 | 1,902,600 | -0.44(-4.54%) |
Apr 19, 2002 | 9.940 | 10.19 | 9.620 | 9.700 | 1,806,400 | -0.22(-2.22%) |
Apr 18, 2002 | 9.240 | 9.990 | 9.050 | 9.920 | 6,307,800 | +0.33(+3.44%) |
Apr 17, 2002 | 9.980 | 10.00 | 9.247 | 9.590 | 4,835,100 | -0.24(-2.46%) |
Apr 16, 2002 | 9.560 | 10.15 | 9.550 | 9.832 | 3,150,200 | +0.58(+6.29%) |
Apr 15, 2002 | 9.110 | 9.490 | 8.921 | 9.250 | 3,529,900 | +0.52(+5.96%) |
Apr 12, 2002 | 8.430 | 9.030 | 8.430 | 8.730 | 3,492,100 | +0.59(+7.25%) |
Apr 11, 2002 | 8.700 | 8.700 | 8.130 | 8.140 | 2,214,400 | -0.65(-7.39%) |
Apr 10, 2002 | 8.970 | 9.288 | 8.550 | 8.790 | 2,923,900 | -0.01(-0.11%) |
Apr 09, 2002 | 9.460 | 9.780 | 8.760 | 8.800 | 2,991,300 | -0.51(-5.48%) |
Apr 08, 2002 | 9.150 | 9.440 | 8.880 | 9.310 | 3,839,200 | -0.27(-2.82%) |
Apr 05, 2002 | 10.45 | 10.77 | 9.251 | 9.580 | 3,624,200 | -0.82(-7.88%) |
Apr 04, 2002 | 10.01 | 10.60 | 9.920 | 10.40 | 2,887,000 | +0.20(+1.96%) |
Apr 03, 2002 | 10.54 | 10.69 | 10.15 | 10.20 | 2,189,800 | -0.30(-2.86%) |
Apr 02, 2002 | 10.75 | 10.80 | 10.38 | 10.50 | 3,046,000 | -0.44(-4.02%) |
Apr 01, 2002 | 10.28 | 11.16 | 10.28 | 10.94 | 3,142,400 | +0.54(+5.19%) |
Mar 29, 2002 | 9.880 | 10.50 | 9.750 | 10.40 | 3,110,800 | +0.00(+0.00%) |
Mar 28, 2002 | 9.880 | 10.50 | 9.750 | 10.40 | 3,105,900 | +0.42(+4.21%) |
Mar 27, 2002 | 10.10 | 10.40 | 9.850 | 9.980 | 2,826,800 | -0.03(-0.30%) |
Mar 26, 2002 | 9.850 | 10.45 | 9.750 | 10.01 | 2,723,800 | +0.18(+1.83%) |
Mar 25, 2002 | 10.15 | 10.27 | 9.750 | 9.830 | 2,840,300 | -0.43(-4.19%) |
Mar 22, 2002 | 10.09 | 10.76 | 9.910 | 10.26 | 6,703,700 | +0.17(+1.68%) |
Mar 21, 2002 | 8.810 | 10.16 | 8.500 | 10.09 | 5,432,200 | +1.34(+15.31%) |
Mar 20, 2002 | 8.930 | 9.050 | 8.610 | 8.750 | 1,602,700 | -0.25(-2.78%) |
Mar 19, 2002 | 9.340 | 9.350 | 9.000 | 9.000 | 2,252,000 | -0.28(-3.02%) |
Mar 18, 2002 | 9.650 | 9.780 | 9.100 | 9.280 | 2,936,600 | +0.02(+0.22%) |
Mar 15, 2002 | 9.023 | 9.430 | 8.810 | 9.260 | 5,776,500 | -0.44(-4.54%) |
Mar 14, 2002 | 9.380 | 10.23 | 9.280 | 9.700 | 5,667,500 | +0.57(+6.24%) |
Mar 13, 2002 | 9.430 | 9.600 | 9.100 | 9.130 | 4,204,600 | -0.55(-5.68%) |
Mar 12, 2002 | 9.830 | 10.23 | 9.500 | 9.680 | 4,437,000 | -0.87(-8.25%) |
Mar 11, 2002 | 10.09 | 10.95 | 9.550 | 10.55 | 6,078,000 | +0.39(+3.84%) |
Mar 08, 2002 | 9.570 | 10.50 | 9.400 | 10.16 | 6,945,600 | +1.18(+13.14%) |
Mar 07, 2002 | 9.210 | 9.380 | 8.810 | 8.980 | 4,920,300 | +0.30(+3.46%) |
Mar 06, 2002 | 8.640 | 8.950 | 8.200 | 8.680 | 4,715,200 | -0.03(-0.34%) |
Mar 05, 2002 | 8.020 | 9.119 | 7.960 | 8.710 | 6,828,400 | +0.69(+8.60%) |
Mar 04, 2002 | 7.390 | 8.450 | 7.340 | 8.020 | 7,161,000 | +0.80(+11.08%) |
Mar 01, 2002 | 6.460 | 7.500 | 6.450 | 7.220 | 9,048,200 | +0.93(+14.79%) |
Feb 28, 2002 | 7.540 | 7.540 | 6.250 | 6.290 | 9,973,400 | -1.46(-18.84%) |
Feb 27, 2002 | 8.150 | 8.270 | 7.670 | 7.750 | 4,008,700 | -0.25(-3.12%) |
Feb 26, 2002 | 8.350 | 8.370 | 7.810 | 8.000 | 5,498,600 | -0.24(-2.91%) |
Feb 25, 2002 | 8.790 | 8.800 | 8.060 | 8.240 | 3,811,900 | -0.40(-4.63%) |
Feb 22, 2002 | 8.570 | 8.970 | 8.060 | 8.640 | 5,092,100 | -0.25(-2.81%) |
Feb 21, 2002 | 9.300 | 9.400 | 8.750 | 8.890 | 3,809,300 | -0.66(-6.91%) |
Feb 20, 2002 | 9.300 | 9.610 | 9.000 | 9.550 | 5,171,000 | +0.80(+9.14%) |
Feb 19, 2002 | 9.800 | 9.950 | 8.640 | 8.750 | 6,152,200 | -1.29(-12.85%) |
Feb 18, 2002 | 10.58 | 10.60 | 9.800 | 10.04 | 3,753,100 | +0.00(+0.00%) |
Feb 15, 2002 | 10.58 | 10.60 | 9.800 | 10.04 | 3,752,100 | -0.56(-5.28%) |
Feb 14, 2002 | 11.25 | 11.49 | 10.48 | 10.60 | 4,633,700 | -0.61(-5.44%) |
Feb 13, 2002 | 11.95 | 12.21 | 10.95 | 11.21 | 4,705,100 | -0.54(-4.60%) |
Feb 12, 2002 | 11.83 | 12.27 | 11.62 | 11.75 | 2,461,600 | -0.26(-2.16%) |
Feb 11, 2002 | 11.61 | 12.30 | 11.43 | 12.01 | 3,367,700 | +0.52(+4.53%) |
Feb 08, 2002 | 11.01 | 11.49 | 10.75 | 11.49 | 3,765,600 | +0.98(+9.32%) |
Feb 07, 2002 | 10.77 | 11.00 | 10.09 | 10.51 | 5,026,200 | -0.66(-5.91%) |
Feb 06, 2002 | 12.10 | 12.20 | 10.90 | 11.17 | 5,122,300 | -0.33(-2.87%) |
Feb 05, 2002 | 11.15 | 12.14 | 11.14 | 11.50 | 6,014,300 | -0.06(-0.52%) |
Feb 04, 2002 | 12.98 | 12.99 | 11.25 | 11.56 | 10,244,500 | -2.08(-15.25%) |
Feb 01, 2002 | 13.90 | 14.25 | 13.55 | 13.64 | 2,009,400 | -0.30(-2.15%) |
Jan 31, 2002 | 14.05 | 14.35 | 13.64 | 13.94 | 4,316,000 | +0.17(+1.23%) |
Jan 30, 2002 | 13.11 | 13.89 | 12.69 | 13.77 | 5,798,100 | +0.77(+5.92%) |
Jan 29, 2002 | 13.40 | 13.62 | 12.75 | 13.00 | 3,933,400 | -0.30(-2.26%) |
Jan 28, 2002 | 13.76 | 13.89 | 13.25 | 13.30 | 4,847,700 | -0.28(-2.06%) |
Jan 25, 2002 | 13.98 | 14.00 | 13.41 | 13.58 | 2,198,600 | -0.53(-3.76%) |
Jan 24, 2002 | 14.25 | 14.49 | 13.99 | 14.11 | 2,976,900 | +0.03(+0.21%) |
Jan 23, 2002 | 13.76 | 14.24 | 13.45 | 14.08 | 3,407,100 | +0.49(+3.61%) |
Jan 22, 2002 | 14.75 | 14.75 | 13.40 | 13.59 | 4,266,800 | -0.69(-4.83%) |
Jan 21, 2002 | 13.62 | 14.50 | 13.22 | 14.28 | 4,318,800 | +0.00(+0.00%) |
Jan 18, 2002 | 13.62 | 14.50 | 13.22 | 14.28 | 4,317,700 | +0.11(+0.78%) |
Jan 17, 2002 | 15.11 | 15.23 | 13.75 | 14.17 | 7,958,900 | -0.44(-3.01%) |
Jan 16, 2002 | 15.13 | 15.43 | 14.40 | 14.61 | 4,227,000 | -0.75(-4.88%) |
Jan 15, 2002 | 15.90 | 16.16 | 15.14 | 15.36 | 3,173,100 | -0.52(-3.27%) |
Jan 14, 2002 | 15.79 | 15.90 | 14.96 | 15.88 | 4,576,700 | -0.04(-0.25%) |
Jan 11, 2002 | 16.38 | 16.58 | 15.70 | 15.92 | 2,932,000 | -0.63(-3.81%) |
Jan 10, 2002 | 16.17 | 16.74 | 15.69 | 16.55 | 2,542,700 | +3.65(+28.29%) |