Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.174 | 9.266 | 9.098 | 9.114 | 7,221,994 | -0.11(-1.17%) |
May 28, 2002 | 9.195 | 9.264 | 9.127 | 9.222 | 6,704,984 | +0.07(+0.77%) |
May 27, 2002 | 9.248 | 9.282 | 9.056 | 9.151 | 8,707,584 | +0.00(+0.00%) |
May 24, 2002 | 9.248 | 9.282 | 9.056 | 9.151 | 8,704,751 | -0.17(-1.86%) |
May 23, 2002 | 9.384 | 9.434 | 9.210 | 9.324 | 8,897,391 | -0.03(-0.32%) |
May 22, 2002 | 9.137 | 9.451 | 9.137 | 9.354 | 13,021,857 | +0.07(+0.74%) |
May 21, 2002 | 9.557 | 9.601 | 9.285 | 9.285 | 10,162,861 | -0.41(-4.21%) |
May 20, 2002 | 9.672 | 9.743 | 9.582 | 9.693 | 5,746,036 | -0.01(-0.15%) |
May 17, 2002 | 9.716 | 9.778 | 9.550 | 9.707 | 8,168,477 | -0.10(-0.99%) |
May 16, 2002 | 9.732 | 9.850 | 9.707 | 9.804 | 6,872,127 | +0.07(+0.74%) |
May 15, 2002 | 9.751 | 9.894 | 9.651 | 9.732 | 10,020,082 | -0.04(-0.45%) |
May 14, 2002 | 9.979 | 9.990 | 9.677 | 9.776 | 11,498,589 | -0.20(-2.03%) |
May 13, 2002 | 9.760 | 10.01 | 9.681 | 9.979 | 6,064,458 | +0.18(+1.87%) |
May 10, 2002 | 9.681 | 9.910 | 9.681 | 9.796 | 7,457,128 | +0.13(+1.31%) |
May 09, 2002 | 9.910 | 9.937 | 9.654 | 9.668 | 6,387,412 | -0.28(-2.79%) |
May 08, 2002 | 9.769 | 10.02 | 9.760 | 9.946 | 7,394,520 | +0.41(+4.29%) |
May 07, 2002 | 9.531 | 9.647 | 9.407 | 9.536 | 7,042,103 | -0.03(-0.31%) |
May 06, 2002 | 9.893 | 9.912 | 9.540 | 9.566 | 8,295,392 | -0.49(-4.85%) |
May 03, 2002 | 10.14 | 10.32 | 9.956 | 10.05 | 8,882,943 | +0.00(+0.02%) |
May 02, 2002 | 9.815 | 10.07 | 9.808 | 10.05 | 28,329 | +0.13(+1.26%) |
May 01, 2002 | 9.598 | 9.963 | 9.566 | 9.926 | 9,520,919 | +0.26(+2.72%) |
Apr 30, 2002 | 9.893 | 9.954 | 9.663 | 9.663 | 6,804,703 | -0.20(-2.06%) |
Apr 29, 2002 | 9.910 | 9.998 | 9.833 | 9.866 | 8,828,267 | -0.16(-1.60%) |
Apr 26, 2002 | 9.884 | 10.07 | 9.785 | 10.03 | 9,379,839 | +0.16(+1.63%) |
Apr 25, 2002 | 9.654 | 9.898 | 9.561 | 9.866 | 9,713,558 | +0.21(+2.19%) |
Apr 24, 2002 | 9.513 | 9.743 | 9.407 | 9.654 | 7,208,396 | -0.01(-0.09%) |
Apr 23, 2002 | 9.573 | 9.691 | 9.511 | 9.663 | 8,349,218 | +0.08(+0.79%) |
Apr 22, 2002 | 9.711 | 9.806 | 9.490 | 9.587 | 9,346,977 | -0.17(-1.79%) |
Apr 19, 2002 | 9.818 | 9.840 | 9.619 | 9.762 | 9,061,134 | -0.12(-1.23%) |
Apr 18, 2002 | 9.866 | 10.01 | 9.727 | 9.884 | 9,731,972 | -0.01(-0.07%) |
Apr 17, 2002 | 9.878 | 9.926 | 9.751 | 9.891 | 10,078,723 | +0.20(+2.08%) |
Apr 16, 2002 | 9.640 | 9.875 | 9.548 | 9.690 | 9,488,340 | +0.07(+0.70%) |
Apr 15, 2002 | 9.522 | 9.656 | 9.460 | 9.623 | 9,301,933 | +0.31(+3.32%) |
Apr 12, 2002 | 9.522 | 9.540 | 9.155 | 9.314 | 15,632,687 | -0.37(-3.77%) |
Apr 11, 2002 | 9.575 | 9.813 | 9.554 | 9.679 | 7,893,682 | +0.02(+0.18%) |
Apr 10, 2002 | 9.443 | 9.743 | 9.443 | 9.661 | 8,841,865 | +0.10(+1.07%) |
Apr 09, 2002 | 9.651 | 9.679 | 9.513 | 9.559 | 6,546,623 | -0.09(-0.95%) |
Apr 08, 2002 | 9.857 | 9.882 | 9.601 | 9.651 | 8,260,830 | +0.05(+0.53%) |
Apr 05, 2002 | 9.912 | 9.968 | 9.548 | 9.600 | 11,726,074 | -0.29(-2.94%) |
Apr 04, 2002 | 10.12 | 10.12 | 9.765 | 9.891 | 9,263,405 | -0.11(-1.06%) |
Apr 03, 2002 | 10.15 | 10.17 | 9.946 | 9.997 | 8,359,417 | -0.27(-2.60%) |
Apr 02, 2002 | 10.27 | 10.39 | 10.20 | 10.26 | 9,424,033 | -0.01(-0.07%) |
Apr 01, 2002 | 10.55 | 10.57 | 10.24 | 10.27 | 13,960,124 | -0.11(-1.07%) |
Mar 29, 2002 | 10.37 | 10.46 | 10.31 | 10.38 | 6,848,047 | +0.00(+0.00%) |
Mar 28, 2002 | 10.37 | 10.46 | 10.31 | 10.38 | 6,788,556 | -0.02(-0.19%) |
Mar 27, 2002 | 10.26 | 10.41 | 10.24 | 10.40 | 9,967,956 | +0.27(+2.70%) |
Mar 26, 2002 | 10.11 | 10.19 | 9.900 | 10.13 | 6,976,946 | +0.11(+1.07%) |
Mar 25, 2002 | 10.06 | 10.23 | 10.01 | 10.02 | 7,313,215 | -0.07(-0.66%) |
Mar 22, 2002 | 10.35 | 10.35 | 10.04 | 10.09 | 11,409,352 | -0.51(-4.83%) |
Mar 21, 2002 | 10.45 | 10.62 | 10.37 | 10.60 | 6,300,158 | +0.15(+1.44%) |
Mar 20, 2002 | 10.53 | 10.76 | 10.43 | 10.45 | 7,209,246 | -0.21(-1.99%) |
Mar 19, 2002 | 10.64 | 10.68 | 10.50 | 10.66 | 8,881,526 | +0.00(+0.00%) |
Mar 18, 2002 | 10.52 | 10.80 | 10.45 | 10.66 | 12,347,336 | +0.02(+0.17%) |
Mar 15, 2002 | 10.50 | 10.66 | 10.38 | 10.64 | 9,622,621 | +0.22(+2.12%) |
Mar 14, 2002 | 10.34 | 10.44 | 10.16 | 10.42 | 7,906,997 | +0.09(+0.91%) |
Mar 13, 2002 | 10.85 | 10.87 | 10.31 | 10.33 | 12,242,800 | -0.22(-2.06%) |
Mar 12, 2002 | 10.24 | 10.55 | 10.20 | 10.55 | 28,329 | +0.18(+1.74%) |
Mar 11, 2002 | 10.38 | 10.48 | 10.25 | 10.37 | 9,374,456 | +0.10(+1.01%) |
Mar 08, 2002 | 10.50 | 10.55 | 10.15 | 10.26 | 13,625,271 | -0.39(-3.66%) |
Mar 07, 2002 | 10.94 | 11.02 | 10.56 | 10.65 | 10,287,794 | -0.20(-1.87%) |
Mar 06, 2002 | 10.57 | 10.85 | 10.40 | 10.85 | 11,741,088 | +0.18(+1.72%) |
Mar 05, 2002 | 10.62 | 10.74 | 10.50 | 10.67 | 9,546,982 | +0.05(+0.45%) |
Mar 04, 2002 | 10.48 | 10.67 | 10.42 | 10.62 | 12,783,041 | +0.24(+2.28%) |
Mar 01, 2002 | 10.35 | 10.42 | 9.884 | 10.39 | 8,611,548 | +0.11(+1.10%) |
Feb 28, 2002 | 10.14 | 10.41 | 10.14 | 10.27 | 8,220,603 | +0.14(+1.43%) |
Feb 27, 2002 | 10.31 | 10.40 | 10.04 | 10.13 | 8,175,842 | -0.17(-1.64%) |
Feb 26, 2002 | 10.52 | 10.52 | 10.27 | 10.30 | 13,073,416 | -0.23(-2.23%) |
Feb 25, 2002 | 10.24 | 10.57 | 10.21 | 10.53 | 16,972,098 | +0.41(+4.06%) |
Feb 22, 2002 | 9.840 | 10.22 | 9.743 | 10.12 | 42,720,620 | +0.34(+3.44%) |
Feb 21, 2002 | 9.690 | 9.947 | 9.677 | 9.785 | 10,951,833 | +0.18(+1.91%) |
Feb 20, 2002 | 9.654 | 9.707 | 9.510 | 9.601 | 7,273,554 | -0.12(-1.25%) |
Feb 19, 2002 | 9.672 | 9.796 | 9.443 | 9.723 | 7,722,573 | -0.14(-1.45%) |
Feb 18, 2002 | 9.804 | 9.984 | 9.755 | 9.866 | 8,335,620 | +0.00(+0.00%) |
Feb 15, 2002 | 9.804 | 9.984 | 9.755 | 9.866 | 8,325,705 | +0.11(+1.16%) |
Feb 14, 2002 | 9.840 | 9.928 | 9.693 | 9.753 | 7,975,554 | -0.03(-0.31%) |
Feb 13, 2002 | 9.691 | 9.884 | 9.552 | 9.783 | 8,687,754 | +0.08(+0.78%) |
Feb 12, 2002 | 9.848 | 9.990 | 9.637 | 9.707 | 10,008,467 | -0.15(-1.54%) |
Feb 11, 2002 | 9.478 | 9.893 | 9.416 | 9.859 | 8,442,705 | +0.35(+3.66%) |
Feb 08, 2002 | 9.328 | 9.570 | 9.278 | 9.511 | 5,575,211 | +0.14(+1.55%) |
Feb 07, 2002 | 9.460 | 9.547 | 9.365 | 9.367 | 5,963,889 | -0.25(-2.55%) |
Feb 06, 2002 | 9.487 | 9.831 | 9.469 | 9.612 | 8,069,891 | +0.15(+1.62%) |
Feb 05, 2002 | 9.508 | 9.591 | 9.284 | 9.458 | 6,987,427 | +0.02(+0.22%) |
Feb 04, 2002 | 9.744 | 9.757 | 9.301 | 9.437 | 9,728,290 | -0.31(-3.13%) |
Feb 01, 2002 | 9.951 | 9.993 | 9.672 | 9.743 | 11,278,754 | -0.21(-2.11%) |
Jan 31, 2002 | 9.612 | 9.965 | 9.605 | 9.953 | 11,955,824 | +0.36(+3.79%) |
Jan 30, 2002 | 9.213 | 9.644 | 9.178 | 9.589 | 7,892,266 | +0.32(+3.43%) |
Jan 29, 2002 | 9.354 | 9.383 | 9.224 | 9.271 | 7,418,883 | -0.20(-2.16%) |
Jan 28, 2002 | 9.584 | 9.600 | 9.407 | 9.476 | 9,005,609 | -0.16(-1.65%) |
Jan 25, 2002 | 9.395 | 9.707 | 9.360 | 9.635 | 9,818,660 | +0.24(+2.55%) |
Jan 24, 2002 | 9.116 | 9.407 | 9.028 | 9.395 | 9,044,420 | +0.28(+3.08%) |
Jan 23, 2002 | 8.789 | 9.134 | 8.738 | 9.114 | 8,898,807 | +0.38(+4.32%) |
Jan 22, 2002 | 8.763 | 8.955 | 8.692 | 8.737 | 6,762,209 | -0.02(-0.24%) |
Jan 21, 2002 | 8.869 | 8.936 | 8.721 | 8.758 | 7,189,982 | +0.00(+0.00%) |
Jan 18, 2002 | 8.869 | 8.936 | 8.721 | 8.758 | 7,189,982 | -0.07(-0.76%) |
Jan 17, 2002 | 8.899 | 8.931 | 8.675 | 8.825 | 6,921,703 | +0.04(+0.40%) |
Jan 16, 2002 | 9.001 | 9.003 | 7.766 | 8.789 | 10,287,511 | -0.35(-3.79%) |
Jan 15, 2002 | 8.968 | 9.202 | 8.968 | 9.135 | 6,303,558 | +0.17(+1.87%) |
Jan 14, 2002 | 8.957 | 9.052 | 8.872 | 8.968 | 7,117,459 | -0.11(-1.19%) |
Jan 11, 2002 | 9.134 | 9.222 | 9.010 | 9.075 | 9,604,774 | -0.20(-2.15%) |
Jan 10, 2002 | 9.337 | 9.356 | 9.128 | 9.275 | 7,130,490 | -0.42(-4.37%) |