Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.123 | 9.649 | 9.115 | 9.489 | 8,958,066 | +0.34(+3.67%) |
Jun 27, 2002 | 9.382 | 9.382 | 8.688 | 9.153 | 10,197,522 | +0.24(+2.65%) |
Jun 26, 2002 | 7.994 | 9.008 | 7.940 | 8.917 | 11,490,731 | +0.15(+1.74%) |
Jun 25, 2002 | 9.763 | 9.786 | 8.734 | 8.764 | 10,007,291 | -0.53(-5.74%) |
Jun 21, 2002 | 9.382 | 9.763 | 9.100 | 9.298 | 8,636,075 | -0.29(-3.02%) |
Jun 20, 2002 | 9.946 | 10.14 | 9.534 | 9.588 | 7,293,178 | -0.37(-3.75%) |
Jun 19, 2002 | 10.51 | 10.68 | 9.939 | 9.962 | 8,732,436 | -0.64(-6.04%) |
Jun 18, 2002 | 10.42 | 11.01 | 10.32 | 10.60 | 8,097,369 | +0.02(+0.14%) |
Jun 17, 2002 | 10.19 | 10.78 | 10.09 | 10.59 | 10,511,778 | +0.53(+5.23%) |
Jun 14, 2002 | 9.626 | 10.13 | 9.222 | 10.06 | 9,757,538 | -0.05(-0.53%) |
Jun 12, 2002 | 9.847 | 10.26 | 9.481 | 10.11 | 10,289,033 | +0.10(+0.99%) |
Jun 11, 2002 | 10.19 | 10.63 | 9.939 | 10.02 | 6,888,067 | -0.18(-1.72%) |
Jun 10, 2002 | 10.05 | 10.49 | 9.763 | 10.19 | 7,651,747 | +0.21(+2.06%) |
Jun 07, 2002 | 9.504 | 10.23 | 9.344 | 9.984 | 8,657,838 | +0.01(+0.08%) |
Jun 06, 2002 | 9.923 | 10.31 | 9.794 | 9.977 | 8,163,839 | -0.18(-1.73%) |
Jun 05, 2002 | 9.939 | 10.16 | 9.695 | 10.15 | 7,282,034 | +0.23(+2.31%) |
May 31, 2002 | 10.44 | 10.46 | 9.885 | 9.923 | 8,336,896 | -0.41(-3.99%) |
May 28, 2002 | 10.55 | 10.64 | 10.18 | 10.34 | 5,789,023 | -0.05(-0.44%) |
May 27, 2002 | 10.61 | 10.62 | 10.18 | 10.38 | 6,127,664 | +0.00(+0.00%) |
May 24, 2002 | 10.61 | 10.62 | 10.18 | 10.38 | 6,052,673 | -0.37(-3.47%) |
May 23, 2002 | 10.81 | 10.88 | 10.34 | 10.75 | 10,064,845 | +0.03(+0.28%) |
May 22, 2002 | 10.57 | 10.98 | 10.19 | 10.72 | 12,694,920 | +0.05(+0.50%) |
May 21, 2002 | 11.30 | 11.44 | 10.30 | 10.67 | 14,953,185 | -0.53(-4.77%) |
May 20, 2002 | 11.37 | 11.53 | 11.05 | 11.20 | 7,270,759 | -0.37(-3.16%) |
May 17, 2002 | 11.85 | 12.03 | 11.37 | 11.57 | 10,270,285 | +0.05(+0.40%) |
May 16, 2002 | 11.38 | 11.63 | 11.17 | 11.53 | 13,640,179 | +0.05(+0.40%) |
May 15, 2002 | 12.20 | 12.49 | 11.06 | 11.48 | 40,792,188 | -2.28(-16.57%) |
May 14, 2002 | 14.11 | 14.22 | 13.09 | 13.76 | 19,706,356 | +0.54(+4.10%) |
May 13, 2002 | 11.82 | 13.33 | 11.42 | 13.22 | 17,970,278 | +1.45(+12.31%) |
May 10, 2002 | 12.77 | 12.78 | 11.75 | 11.77 | 13,900,027 | -0.72(-5.74%) |
May 09, 2002 | 12.62 | 12.97 | 12.24 | 12.49 | 11,888,500 | -0.41(-3.19%) |
May 08, 2002 | 11.54 | 12.95 | 11.30 | 12.90 | 18,823,764 | +2.58(+24.98%) |
May 07, 2002 | 11.14 | 11.21 | 9.992 | 10.32 | 12,977,580 | -0.57(-5.25%) |
May 06, 2002 | 10.98 | 11.78 | 10.75 | 10.89 | 9,766,322 | -0.27(-2.39%) |
May 03, 2002 | 11.86 | 11.91 | 10.88 | 11.16 | 13,513,926 | -0.76(-6.34%) |
May 02, 2002 | 12.51 | 13.23 | 11.91 | 11.91 | 12,113,343 | -0.82(-6.47%) |
May 01, 2002 | 13.20 | 13.33 | 12.26 | 12.74 | 13,076,826 | -0.57(-4.30%) |
Apr 30, 2002 | 12.33 | 13.39 | 12.22 | 13.31 | 12,387,351 | +0.93(+7.52%) |
Apr 29, 2002 | 12.52 | 12.72 | 12.12 | 12.38 | 9,500,836 | -0.02(-0.12%) |
Apr 26, 2002 | 13.13 | 13.31 | 12.22 | 12.39 | 9,092,448 | -0.56(-4.36%) |
Apr 25, 2002 | 12.28 | 13.05 | 11.93 | 12.96 | 10,339,508 | +0.57(+4.62%) |
Apr 24, 2002 | 13.14 | 13.15 | 12.33 | 12.39 | 8,757,477 | -0.59(-4.53%) |
Apr 23, 2002 | 13.03 | 13.41 | 12.85 | 12.97 | 7,390,195 | -0.08(-0.64%) |
Apr 22, 2002 | 13.23 | 13.27 | 12.68 | 13.06 | 8,521,621 | -0.35(-2.62%) |
Apr 19, 2002 | 13.92 | 14.00 | 13.39 | 13.41 | 6,125,042 | -0.43(-3.14%) |
Apr 18, 2002 | 13.96 | 14.48 | 13.76 | 13.84 | 13,658,796 | +0.29(+2.14%) |
Apr 17, 2002 | 13.94 | 13.94 | 13.18 | 13.55 | 13,308,618 | -0.52(-3.69%) |
Apr 16, 2002 | 13.74 | 14.10 | 13.65 | 14.07 | 9,842,100 | +0.78(+5.85%) |
Apr 15, 2002 | 13.31 | 13.52 | 12.97 | 13.29 | 9,891,133 | +0.34(+2.65%) |
Apr 12, 2002 | 12.78 | 13.19 | 12.11 | 12.95 | 14,514,118 | +0.68(+5.53%) |
Apr 11, 2002 | 12.39 | 12.59 | 12.04 | 12.27 | 13,429,102 | -0.24(-1.95%) |
Apr 10, 2002 | 12.99 | 13.40 | 12.14 | 12.52 | 13,979,345 | -0.28(-2.20%) |
Apr 09, 2002 | 14.03 | 14.10 | 12.60 | 12.80 | 13,413,501 | -1.04(-7.55%) |
Apr 08, 2002 | 13.38 | 14.30 | 12.65 | 13.84 | 15,122,702 | -0.15(-1.09%) |
Apr 05, 2002 | 14.92 | 15.13 | 13.85 | 14.00 | 13,060,962 | -1.02(-6.81%) |
Apr 04, 2002 | 14.66 | 15.14 | 14.53 | 15.02 | 8,210,118 | +0.24(+1.65%) |
Apr 03, 2002 | 15.60 | 15.77 | 14.53 | 14.77 | 11,711,379 | -0.60(-3.87%) |
Apr 02, 2002 | 15.81 | 16.16 | 15.25 | 15.37 | 10,350,127 | -0.66(-4.09%) |
Apr 01, 2002 | 15.38 | 16.13 | 14.95 | 16.03 | 7,642,701 | +0.48(+3.09%) |
Mar 29, 2002 | 15.56 | 15.87 | 15.16 | 15.54 | 6,740,182 | +0.00(+0.00%) |
Mar 28, 2002 | 15.56 | 15.87 | 15.16 | 15.54 | 6,733,364 | +0.18(+1.14%) |
Mar 27, 2002 | 14.80 | 15.48 | 14.80 | 15.37 | 12,722,452 | +0.82(+5.61%) |
Mar 26, 2002 | 14.70 | 15.35 | 14.05 | 14.55 | 11,873,161 | -0.27(-1.85%) |
Mar 25, 2002 | 15.56 | 15.87 | 14.77 | 14.83 | 9,547,640 | -0.72(-4.61%) |
Mar 22, 2002 | 15.73 | 17.06 | 15.45 | 15.54 | 20,146,602 | -0.29(-1.83%) |
Mar 21, 2002 | 15.22 | 15.93 | 14.68 | 15.83 | 12,055,658 | +0.63(+4.11%) |
Mar 20, 2002 | 14.83 | 15.83 | 14.80 | 15.21 | 15,728,533 | +0.12(+0.81%) |
Mar 19, 2002 | 15.30 | 15.42 | 14.89 | 15.09 | 7,832,277 | -0.02(-0.15%) |
Mar 18, 2002 | 15.79 | 15.83 | 14.42 | 15.11 | 14,291,241 | -0.28(-1.83%) |
Mar 15, 2002 | 16.67 | 16.67 | 15.32 | 15.39 | 11,820,851 | -0.98(-5.96%) |
Mar 14, 2002 | 16.53 | 16.92 | 16.17 | 16.37 | 11,600,596 | +0.05(+0.28%) |
Mar 13, 2002 | 15.94 | 17.04 | 15.90 | 16.32 | 12,570,503 | +0.19(+1.18%) |
Mar 12, 2002 | 15.65 | 16.25 | 15.56 | 16.13 | 10,916,496 | -0.45(-2.71%) |
Mar 11, 2002 | 15.75 | 16.82 | 15.69 | 16.58 | 10,486,213 | +0.36(+2.21%) |
Mar 08, 2002 | 16.02 | 16.86 | 15.96 | 16.22 | 15,878,778 | +0.87(+5.66%) |
Mar 07, 2002 | 15.83 | 16.02 | 15.18 | 15.35 | 17,179,066 | +0.11(+0.70%) |
Mar 06, 2002 | 15.29 | 15.56 | 14.90 | 15.25 | 19,704,520 | -1.33(-8.05%) |
Mar 05, 2002 | 15.33 | 16.71 | 15.27 | 16.58 | 24,059,136 | +0.93(+5.95%) |
Mar 04, 2002 | 13.97 | 15.96 | 13.81 | 15.65 | 21,643,154 | +1.44(+10.14%) |
Mar 01, 2002 | 12.54 | 14.23 | 12.48 | 14.21 | 18,255,430 | +2.01(+16.51%) |
Feb 28, 2002 | 12.84 | 12.94 | 11.94 | 12.20 | 16,122,238 | -0.67(-5.22%) |
Feb 27, 2002 | 13.90 | 14.04 | 12.59 | 12.87 | 14,877,144 | -0.85(-6.23%) |
Feb 26, 2002 | 13.58 | 13.91 | 13.04 | 13.72 | 11,321,738 | +0.18(+1.29%) |
Feb 25, 2002 | 12.91 | 13.65 | 12.43 | 13.55 | 10,623,348 | +0.81(+6.35%) |
Feb 22, 2002 | 12.41 | 13.08 | 12.23 | 12.74 | 11,837,108 | +0.34(+2.77%) |
Feb 21, 2002 | 13.59 | 13.71 | 11.82 | 12.39 | 11,517,345 | -1.37(-9.97%) |
Feb 20, 2002 | 13.34 | 13.87 | 12.66 | 13.77 | 11,176,606 | +0.58(+4.40%) |
Feb 19, 2002 | 13.94 | 14.10 | 13.01 | 13.19 | 14,383,932 | -1.18(-8.23%) |
Feb 18, 2002 | 14.45 | 14.68 | 14.23 | 14.37 | 13,448,243 | +0.00(+0.00%) |
Feb 15, 2002 | 14.45 | 14.68 | 14.23 | 14.37 | 13,385,707 | +0.05(+0.37%) |
Feb 14, 2002 | 14.38 | 14.90 | 13.99 | 14.32 | 19,563,716 | -0.43(-2.95%) |
Feb 13, 2002 | 13.92 | 14.89 | 13.58 | 14.75 | 31,564,178 | +2.20(+17.57%) |
Feb 12, 2002 | 12.86 | 13.19 | 12.39 | 12.55 | 17,605,548 | -0.66(-4.97%) |
Feb 11, 2002 | 12.47 | 13.31 | 12.28 | 13.20 | 17,236,490 | +1.15(+9.56%) |
Feb 08, 2002 | 11.85 | 12.20 | 11.62 | 12.05 | 12,223,733 | +0.37(+3.13%) |
Feb 07, 2002 | 12.52 | 12.59 | 11.65 | 11.69 | 12,142,842 | -0.98(-7.77%) |
Feb 06, 2002 | 12.67 | 12.88 | 12.05 | 12.67 | 11,959,165 | +0.49(+4.01%) |
Feb 05, 2002 | 12.07 | 12.84 | 11.88 | 12.18 | 13,777,969 | -0.08(-0.62%) |
Feb 04, 2002 | 13.46 | 13.46 | 12.09 | 12.26 | 15,782,023 | -1.40(-10.22%) |
Feb 01, 2002 | 13.62 | 14.15 | 13.50 | 13.65 | 12,248,643 | -0.04(-0.28%) |
Jan 31, 2002 | 14.30 | 14.34 | 13.63 | 13.69 | 16,889,720 | -0.85(-5.87%) |
Jan 30, 2002 | 14.37 | 14.68 | 13.59 | 14.55 | 14,246,535 | +0.16(+1.11%) |
Jan 29, 2002 | 14.77 | 15.06 | 14.13 | 14.39 | 12,230,026 | -0.40(-2.68%) |
Jan 28, 2002 | 15.29 | 15.32 | 14.26 | 14.78 | 11,871,588 | +0.14(+0.94%) |
Jan 25, 2002 | 14.68 | 15.14 | 13.93 | 14.64 | 14,378,556 | -0.11(-0.72%) |
Jan 24, 2002 | 14.56 | 15.71 | 14.53 | 14.75 | 17,810,070 | +0.84(+6.03%) |
Jan 23, 2002 | 13.26 | 14.26 | 13.09 | 13.91 | 18,094,434 | +0.96(+7.42%) |
Jan 22, 2002 | 14.39 | 14.40 | 12.86 | 12.95 | 11,597,450 | -1.04(-7.42%) |
Jan 21, 2002 | 14.23 | 14.48 | 13.90 | 13.99 | 11,731,176 | +0.00(+0.00%) |
Jan 18, 2002 | 14.23 | 14.48 | 13.90 | 13.99 | 11,684,109 | -1.04(-6.90%) |
Jan 17, 2002 | 14.69 | 15.09 | 13.96 | 15.03 | 15,234,534 | +1.15(+8.30%) |
Jan 16, 2002 | 15.06 | 15.09 | 13.75 | 13.87 | 17,466,052 | -1.75(-11.22%) |
Jan 15, 2002 | 15.83 | 16.25 | 14.95 | 15.63 | 14,585,832 | +0.27(+1.79%) |
Jan 14, 2002 | 17.09 | 17.22 | 15.17 | 15.35 | 18,509,508 | -1.85(-10.73%) |
Jan 11, 2002 | 16.99 | 17.91 | 16.86 | 17.20 | 10,836,392 | -0.34(-1.96%) |
Jan 10, 2002 | 17.31 | 17.83 | 17.18 | 17.54 | 10,909,285 | +0.86(+5.17%) |