Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.76 | 10.86 | 10.66 | 10.71 | 192,834 | -0.35(-3.19%) |
May 28, 2002 | 10.99 | 11.51 | 10.64 | 11.07 | 135,413 | +0.05(+0.42%) |
May 27, 2002 | 11.52 | 11.85 | 11.02 | 11.02 | 157,548 | +0.00(+0.00%) |
May 24, 2002 | 11.52 | 11.85 | 11.02 | 11.02 | 155,856 | -0.65(-5.59%) |
May 23, 2002 | 11.52 | 11.88 | 11.44 | 11.67 | 124,606 | -0.15(-1.24%) |
May 22, 2002 | 11.52 | 11.84 | 11.38 | 11.82 | 229,552 | +0.26(+2.26%) |
May 21, 2002 | 11.98 | 11.98 | 11.47 | 11.56 | 334,368 | -0.12(-1.05%) |
May 20, 2002 | 11.52 | 11.87 | 11.39 | 11.68 | 162,626 | +0.08(+0.73%) |
May 17, 2002 | 11.59 | 11.67 | 11.30 | 11.60 | 250,385 | +0.08(+0.67%) |
May 16, 2002 | 11.36 | 11.60 | 11.11 | 11.52 | 378,898 | +0.17(+1.49%) |
May 15, 2002 | 11.17 | 11.35 | 11.02 | 11.35 | 238,667 | +0.22(+1.93%) |
May 14, 2002 | 10.68 | 11.15 | 10.68 | 11.14 | 125,127 | +0.42(+3.94%) |
May 13, 2002 | 10.77 | 10.93 | 10.58 | 10.71 | 197,391 | -0.28(-2.53%) |
May 10, 2002 | 10.75 | 11.14 | 10.72 | 10.99 | 229,031 | +0.15(+1.43%) |
May 09, 2002 | 10.60 | 11.14 | 10.60 | 10.84 | 92,446 | -0.10(-0.91%) |
May 08, 2002 | 10.41 | 10.94 | 10.41 | 10.94 | 148,955 | +0.41(+3.94%) |
May 07, 2002 | 10.74 | 10.75 | 10.41 | 10.52 | 72,915 | -0.05(-0.44%) |
May 06, 2002 | 10.80 | 10.98 | 10.20 | 10.57 | 81,638 | -0.51(-4.58%) |
May 03, 2002 | 10.76 | 11.14 | 10.76 | 11.07 | 104,294 | +0.22(+2.05%) |
May 02, 2002 | 10.61 | 11.10 | 10.61 | 10.85 | 226,818 | +0.20(+1.87%) |
May 01, 2002 | 10.94 | 10.98 | 10.56 | 10.65 | 251,557 | +0.09(+0.87%) |
Apr 30, 2002 | 10.65 | 11.02 | 10.56 | 10.56 | 397,778 | -0.02(-0.22%) |
Apr 29, 2002 | 10.63 | 10.74 | 10.45 | 10.58 | 69,269 | +0.06(+0.58%) |
Apr 26, 2002 | 10.38 | 10.79 | 10.38 | 10.52 | 69,139 | -0.21(-1.93%) |
Apr 25, 2002 | 10.25 | 10.86 | 10.06 | 10.73 | 69,529 | +0.41(+3.94%) |
Apr 24, 2002 | 10.24 | 10.41 | 10.08 | 10.32 | 80,076 | -0.03(-0.30%) |
Apr 23, 2002 | 9.984 | 10.46 | 9.984 | 10.35 | 142,705 | +0.21(+2.12%) |
Apr 22, 2002 | 10.02 | 10.43 | 9.923 | 10.14 | 107,159 | -0.15(-1.49%) |
Apr 19, 2002 | 10.33 | 10.40 | 9.977 | 10.29 | 168,225 | -0.15(-1.47%) |
Apr 18, 2002 | 10.15 | 10.48 | 10.14 | 10.45 | 186,454 | +0.08(+0.74%) |
Apr 17, 2002 | 10.03 | 10.47 | 9.984 | 10.37 | 484,625 | +0.28(+2.82%) |
Apr 16, 2002 | 9.984 | 10.21 | 9.946 | 10.08 | 755,844 | +0.06(+0.61%) |
Apr 15, 2002 | 9.178 | 10.04 | 9.024 | 10.02 | 308,847 | +0.17(+1.71%) |
Apr 12, 2002 | 9.677 | 9.907 | 9.424 | 9.854 | 203,641 | +0.35(+3.63%) |
Apr 11, 2002 | 9.593 | 9.900 | 9.447 | 9.508 | 226,818 | -0.35(-3.58%) |
Apr 10, 2002 | 9.255 | 9.861 | 9.255 | 9.861 | 163,538 | +0.46(+4.90%) |
Apr 09, 2002 | 9.523 | 9.593 | 9.293 | 9.401 | 93,878 | -0.12(-1.29%) |
Apr 08, 2002 | 9.293 | 9.585 | 9.216 | 9.523 | 88,670 | +0.31(+3.33%) |
Apr 05, 2002 | 9.216 | 9.477 | 9.178 | 9.216 | 362,622 | -0.04(-0.41%) |
Apr 04, 2002 | 9.216 | 9.677 | 9.139 | 9.255 | 307,545 | -0.06(-0.66%) |
Apr 03, 2002 | 9.339 | 9.546 | 9.032 | 9.316 | 97,133 | +0.37(+4.12%) |
Apr 02, 2002 | 9.294 | 9.639 | 8.886 | 8.947 | 174,215 | -0.42(-4.51%) |
Apr 01, 2002 | 9.293 | 9.792 | 9.262 | 9.370 | 147,653 | +0.00(+0.00%) |
Mar 29, 2002 | 9.754 | 9.754 | 9.216 | 9.370 | 155,335 | +0.00(+0.00%) |
Mar 28, 2002 | 9.754 | 9.754 | 9.216 | 9.370 | 155,335 | -0.36(-3.71%) |
Mar 27, 2002 | 9.523 | 9.877 | 9.485 | 9.731 | 98,435 | +0.09(+0.96%) |
Mar 26, 2002 | 9.508 | 9.677 | 9.285 | 9.639 | 74,477 | +0.44(+4.76%) |
Mar 25, 2002 | 9.593 | 9.738 | 9.063 | 9.201 | 302,858 | -0.63(-6.41%) |
Mar 22, 2002 | 9.063 | 9.831 | 9.063 | 9.831 | 74,217 | +0.62(+6.76%) |
Mar 21, 2002 | 9.646 | 9.677 | 9.047 | 9.209 | 97,133 | -0.03(-0.33%) |
Mar 20, 2002 | 9.616 | 9.915 | 9.216 | 9.239 | 179,423 | -0.38(-3.91%) |
Mar 19, 2002 | 9.754 | 9.830 | 9.224 | 9.616 | 248,172 | +0.12(+1.29%) |
Mar 18, 2002 | 9.216 | 9.654 | 9.063 | 9.493 | 70,311 | +0.31(+3.43%) |
Mar 15, 2002 | 9.523 | 10.05 | 9.178 | 9.178 | 194,397 | -0.74(-7.44%) |
Mar 14, 2002 | 9.838 | 10.02 | 9.677 | 9.915 | 71,482 | +0.08(+0.78%) |
Mar 13, 2002 | 9.562 | 10.09 | 9.562 | 9.838 | 138,018 | +0.28(+2.89%) |
Mar 12, 2002 | 9.531 | 9.838 | 9.001 | 9.562 | 146,351 | -0.04(-0.40%) |
Mar 11, 2002 | 9.654 | 9.907 | 9.462 | 9.600 | 127,862 | -0.12(-1.19%) |
Mar 08, 2002 | 10.25 | 10.25 | 9.523 | 9.715 | 159,371 | -0.27(-2.69%) |
Mar 07, 2002 | 9.439 | 10.14 | 9.439 | 9.984 | 274,864 | +0.69(+7.44%) |
Mar 06, 2002 | 9.216 | 9.485 | 8.986 | 9.293 | 171,350 | -0.12(-1.22%) |
Mar 05, 2002 | 8.871 | 9.447 | 8.755 | 9.408 | 88,800 | +0.47(+5.29%) |
Mar 04, 2002 | 8.825 | 9.209 | 8.755 | 8.936 | 137,757 | +0.26(+2.96%) |
Mar 01, 2002 | 8.525 | 8.947 | 8.479 | 8.679 | 97,914 | +0.04(+0.44%) |
Feb 28, 2002 | 8.909 | 9.562 | 8.448 | 8.640 | 115,622 | -0.27(-3.02%) |
Feb 27, 2002 | 8.848 | 9.017 | 8.640 | 8.909 | 87,237 | -0.05(-0.53%) |
Feb 26, 2002 | 9.209 | 9.347 | 8.848 | 8.957 | 173,824 | -0.05(-0.58%) |
Feb 25, 2002 | 9.139 | 9.207 | 8.978 | 9.009 | 127,471 | -0.27(-2.90%) |
Feb 22, 2002 | 8.679 | 9.278 | 8.425 | 9.278 | 100,779 | +0.83(+9.82%) |
Feb 21, 2002 | 8.909 | 9.393 | 8.448 | 8.448 | 144,788 | -0.45(-5.01%) |
Feb 20, 2002 | 8.026 | 8.894 | 7.834 | 8.894 | 264,057 | +0.80(+9.87%) |
Feb 19, 2002 | 8.241 | 8.487 | 7.672 | 8.095 | 513,921 | -0.29(-3.48%) |
Feb 18, 2002 | 8.794 | 9.024 | 8.387 | 8.387 | 352,987 | +0.00(+0.00%) |
Feb 15, 2002 | 8.794 | 9.024 | 8.387 | 8.387 | 352,987 | -0.22(-2.59%) |
Feb 14, 2002 | 9.132 | 9.216 | 8.594 | 8.609 | 228,641 | -0.53(-5.80%) |
Feb 13, 2002 | 9.063 | 9.209 | 9.063 | 9.139 | 227,339 | +0.05(+0.51%) |
Feb 12, 2002 | 9.255 | 9.255 | 9.047 | 9.093 | 578,243 | -0.16(-1.74%) |
Feb 11, 2002 | 8.671 | 9.255 | 8.517 | 9.255 | 776,677 | +0.19(+2.12%) |
Feb 08, 2002 | 9.930 | 10.08 | 8.717 | 9.063 | 349,992 | -0.43(-4.53%) |
Feb 07, 2002 | 10.79 | 10.79 | 8.993 | 9.493 | 164,840 | -1.27(-11.78%) |
Feb 06, 2002 | 10.57 | 10.79 | 10.29 | 10.76 | 173,694 | +0.01(+0.07%) |
Feb 05, 2002 | 10.64 | 10.80 | 10.25 | 10.75 | 167,574 | -0.04(-0.36%) |
Feb 04, 2002 | 10.84 | 11.04 | 10.66 | 10.79 | 295,046 | -0.12(-1.06%) |
Feb 01, 2002 | 11.14 | 11.29 | 10.88 | 10.91 | 171,741 | -0.38(-3.40%) |
Jan 31, 2002 | 11.17 | 11.45 | 11.07 | 11.29 | 169,267 | -0.14(-1.21%) |
Jan 30, 2002 | 11.31 | 11.67 | 11.14 | 11.43 | 79,295 | -0.09(-0.80%) |
Jan 29, 2002 | 11.56 | 11.71 | 11.34 | 11.52 | 116,534 | -0.04(-0.33%) |
Jan 28, 2002 | 11.67 | 11.84 | 11.46 | 11.56 | 142,575 | -0.01(-0.07%) |
Jan 25, 2002 | 11.29 | 11.82 | 11.14 | 11.57 | 203,771 | +0.41(+3.72%) |
Jan 24, 2002 | 11.37 | 11.40 | 11.14 | 11.15 | 44,660 | +0.02(+0.21%) |
Jan 23, 2002 | 11.08 | 11.36 | 10.98 | 11.13 | 80,597 | +0.02(+0.14%) |
Jan 22, 2002 | 11.48 | 11.66 | 11.11 | 11.11 | 186,454 | -0.45(-3.85%) |
Jan 21, 2002 | 11.44 | 11.71 | 11.29 | 11.56 | 111,846 | +0.00(+0.00%) |
Jan 18, 2002 | 11.44 | 11.71 | 11.29 | 11.56 | 110,935 | -0.04(-0.33%) |
Jan 17, 2002 | 11.67 | 11.79 | 11.17 | 11.60 | 122,783 | +0.02(+0.13%) |
Jan 16, 2002 | 10.99 | 11.89 | 10.99 | 11.58 | 253,640 | +0.25(+2.24%) |
Jan 15, 2002 | 10.74 | 11.37 | 10.60 | 11.33 | 203,641 | +0.59(+5.51%) |
Jan 14, 2002 | 10.91 | 10.91 | 10.19 | 10.74 | 333,847 | -0.28(-2.51%) |
Jan 11, 2002 | 11.50 | 11.52 | 11.01 | 11.01 | 171,220 | -0.50(-4.34%) |
Jan 10, 2002 | 11.06 | 11.58 | 10.97 | 11.51 | 91,013 | -0.64(-5.25%) |