Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.653 | 8.307 | 7.074 | 8.073 | 569,865 | +0.13(+1.65%) |
Jun 27, 2002 | 7.681 | 7.943 | 7.503 | 7.943 | 72,878 | +0.23(+3.03%) |
Jun 26, 2002 | 7.784 | 7.849 | 7.485 | 7.709 | 55,969 | -0.07(-0.96%) |
Jun 25, 2002 | 7.560 | 8.410 | 7.560 | 7.784 | 66,992 | +0.82(+11.81%) |
Jun 21, 2002 | 6.644 | 6.728 | 6.541 | 6.962 | 35,315 | +0.32(+4.78%) |
Jun 20, 2002 | 6.532 | 6.653 | 6.494 | 6.644 | 21,510 | -0.01(-0.14%) |
Jun 19, 2002 | 7.345 | 7.345 | 6.504 | 6.653 | 54,471 | -0.44(-6.19%) |
Jun 18, 2002 | 6.971 | 7.532 | 6.616 | 7.092 | 49,976 | +0.13(+1.88%) |
Jun 17, 2002 | 7.046 | 7.242 | 6.868 | 6.962 | 21,938 | +0.19(+2.76%) |
Jun 14, 2002 | 7.269 | 7.522 | 6.775 | 6.775 | 13,484 | -0.84(-11.04%) |
Jun 12, 2002 | 6.728 | 7.653 | 6.634 | 7.616 | 129,918 | -0.91(-10.64%) |
Jun 11, 2002 | 8.569 | 8.830 | 8.130 | 8.522 | 32,212 | -0.16(-1.83%) |
Jun 10, 2002 | 8.643 | 8.784 | 8.102 | 8.681 | 69,346 | +0.02(+0.22%) |
Jun 07, 2002 | 8.643 | 8.728 | 8.634 | 8.662 | 24,292 | -0.01(-0.11%) |
Jun 06, 2002 | 8.654 | 9.111 | 8.654 | 8.672 | 58,324 | -0.02(-0.22%) |
Jun 05, 2002 | 8.654 | 8.756 | 8.643 | 8.690 | 4,280 | -0.48(-5.20%) |
May 31, 2002 | 9.017 | 9.344 | 8.643 | 9.167 | 25,470 | -0.51(-5.31%) |
May 28, 2002 | 10.44 | 10.74 | 9.578 | 9.681 | 47,301 | -0.78(-7.42%) |
May 27, 2002 | 10.82 | 10.82 | 10.46 | 10.46 | 9,096 | +0.00(+0.00%) |
May 24, 2002 | 10.82 | 10.82 | 10.46 | 10.46 | 9,096 | -0.48(-4.36%) |
May 23, 2002 | 11.43 | 11.43 | 10.75 | 10.93 | 42,057 | -0.49(-4.26%) |
May 22, 2002 | 11.23 | 11.54 | 11.12 | 11.42 | 130,239 | +0.00(+0.00%) |
May 21, 2002 | 11.69 | 11.77 | 11.42 | 11.42 | 37,776 | -0.73(-6.00%) |
May 20, 2002 | 11.56 | 12.15 | 11.53 | 12.15 | 17,443 | +0.45(+3.83%) |
May 17, 2002 | 11.91 | 11.91 | 11.31 | 11.70 | 7,919 | -0.29(-2.42%) |
May 16, 2002 | 11.82 | 12.15 | 11.58 | 11.99 | 37,241 | +0.31(+2.64%) |
May 15, 2002 | 11.54 | 11.91 | 11.54 | 11.68 | 19,798 | -0.14(-1.19%) |
May 14, 2002 | 11.54 | 11.82 | 10.57 | 11.82 | 63,568 | +0.25(+2.18%) |
May 13, 2002 | 12.19 | 12.19 | 11.57 | 11.57 | 51,154 | -0.64(-5.21%) |
May 10, 2002 | 12.17 | 12.27 | 12.15 | 12.20 | 28,573 | -0.01(-0.08%) |
May 09, 2002 | 12.34 | 12.38 | 12.21 | 12.21 | 26,968 | -0.33(-2.61%) |
May 08, 2002 | 12.54 | 12.57 | 12.38 | 12.54 | 8,133 | -0.13(-1.03%) |
May 07, 2002 | 12.65 | 12.71 | 12.52 | 12.67 | 29,964 | -0.04(-0.29%) |
May 06, 2002 | 12.71 | 12.71 | 12.57 | 12.71 | 62,069 | +0.05(+0.37%) |
May 03, 2002 | 12.65 | 12.66 | 12.52 | 12.66 | 16,587 | -0.05(-0.37%) |
May 02, 2002 | 12.54 | 12.75 | 12.54 | 12.71 | 9,203 | +0.04(+0.30%) |
May 01, 2002 | 12.71 | 12.72 | 12.61 | 12.67 | 66,136 | +0.15(+1.19%) |
Apr 30, 2002 | 12.59 | 12.71 | 12.52 | 12.52 | 19,691 | -0.06(-0.51%) |
Apr 29, 2002 | 12.71 | 12.71 | 12.52 | 12.59 | 11,985 | -0.03(-0.22%) |
Apr 26, 2002 | 12.61 | 12.76 | 12.31 | 12.61 | 14,875 | +0.00(+0.00%) |
Apr 25, 2002 | 12.66 | 12.76 | 12.15 | 12.61 | 28,680 | -0.09(-0.74%) |
Apr 24, 2002 | 12.33 | 12.76 | 11.59 | 12.71 | 32,747 | +0.35(+2.80%) |
Apr 23, 2002 | 12.33 | 12.45 | 12.33 | 12.36 | 11,343 | -0.11(-0.90%) |
Apr 22, 2002 | 12.50 | 12.55 | 12.47 | 12.47 | 1,926 | +0.14(+1.14%) |
Apr 19, 2002 | 12.33 | 12.47 | 12.29 | 12.33 | 11,878 | -0.09(-0.75%) |
Apr 18, 2002 | 12.43 | 12.58 | 12.31 | 12.43 | 17,978 | -0.08(-0.67%) |
Apr 17, 2002 | 12.71 | 12.77 | 12.29 | 12.51 | 69,132 | -0.15(-1.18%) |
Apr 16, 2002 | 12.52 | 12.66 | 12.48 | 12.66 | 33,817 | +0.00(+0.00%) |
Apr 15, 2002 | 12.61 | 12.66 | 12.46 | 12.66 | 37,884 | +0.05(+0.37%) |
Apr 12, 2002 | 12.47 | 12.66 | 12.47 | 12.61 | 61,427 | +0.00(+0.00%) |
Apr 11, 2002 | 12.43 | 12.61 | 12.24 | 12.61 | 114,401 | +0.19(+1.50%) |
Apr 10, 2002 | 12.52 | 12.52 | 12.24 | 12.43 | 51,689 | -0.14(-1.12%) |
Apr 09, 2002 | 12.44 | 12.62 | 12.28 | 12.57 | 56,290 | +0.13(+1.05%) |
Apr 08, 2002 | 11.92 | 12.50 | 11.91 | 12.44 | 43,448 | +0.57(+4.80%) |
Apr 05, 2002 | 11.96 | 11.96 | 11.21 | 11.87 | 18,727 | -0.04(-0.31%) |
Apr 04, 2002 | 12.01 | 12.02 | 11.49 | 11.90 | 61,748 | -0.20(-1.62%) |
Apr 03, 2002 | 11.98 | 12.15 | 11.72 | 12.10 | 76,303 | +0.28(+2.37%) |
Apr 02, 2002 | 12.01 | 12.01 | 11.77 | 11.82 | 25,363 | -0.05(-0.39%) |
Apr 01, 2002 | 11.68 | 12.29 | 11.50 | 11.87 | 137,730 | -0.09(-0.78%) |
Mar 29, 2002 | 12.04 | 12.04 | 11.50 | 11.96 | 52,652 | +0.00(+0.00%) |
Mar 28, 2002 | 12.04 | 12.04 | 11.50 | 11.96 | 52,652 | +0.07(+0.63%) |
Mar 27, 2002 | 11.40 | 12.24 | 11.33 | 11.89 | 58,645 | +0.54(+4.78%) |
Mar 26, 2002 | 10.96 | 11.54 | 10.93 | 11.34 | 44,733 | +0.35(+3.14%) |
Mar 25, 2002 | 10.37 | 11.03 | 10.27 | 11.00 | 37,991 | +0.69(+6.71%) |
Mar 22, 2002 | 10.19 | 10.47 | 10.19 | 10.31 | 11,557 | +0.03(+0.27%) |
Mar 21, 2002 | 10.11 | 10.28 | 9.998 | 10.28 | 37,348 | +0.01(+0.09%) |
Mar 20, 2002 | 10.33 | 10.33 | 9.998 | 10.27 | 10,487 | -0.06(-0.54%) |
Mar 19, 2002 | 10.45 | 10.46 | 9.998 | 10.33 | 27,075 | -0.02(-0.18%) |
Mar 18, 2002 | 10.35 | 10.63 | 10.34 | 10.34 | 2,568 | -0.26(-2.47%) |
Mar 15, 2002 | 10.33 | 10.61 | 10.33 | 10.61 | 9,738 | -0.28(-2.57%) |
Mar 14, 2002 | 10.15 | 10.89 | 10.15 | 10.89 | 43,020 | +0.37(+3.55%) |
Mar 13, 2002 | 10.26 | 10.51 | 10.05 | 10.51 | 39,061 | +0.25(+2.39%) |
Mar 12, 2002 | 10.13 | 10.27 | 9.998 | 10.27 | 6,314 | +0.20(+2.02%) |
Mar 11, 2002 | 10.05 | 10.09 | 10.05 | 10.06 | 8,882 | +0.07(+0.65%) |
Mar 08, 2002 | 10.28 | 10.28 | 9.998 | 9.998 | 17,443 | -0.16(-1.56%) |
Mar 07, 2002 | 10.02 | 10.70 | 10.02 | 10.16 | 46,124 | +0.07(+0.65%) |
Mar 06, 2002 | 9.868 | 10.09 | 9.858 | 10.09 | 8,989 | +0.23(+2.37%) |
Mar 05, 2002 | 9.904 | 9.998 | 9.858 | 9.858 | 30,927 | +0.05(+0.48%) |
Mar 04, 2002 | 9.625 | 9.858 | 9.578 | 9.812 | 40,024 | +0.19(+1.94%) |
Mar 01, 2002 | 9.251 | 9.812 | 9.204 | 9.625 | 72,664 | +0.28(+3.00%) |
Feb 28, 2002 | 9.167 | 9.344 | 9.167 | 9.344 | 16,801 | +0.17(+1.83%) |
Feb 27, 2002 | 9.064 | 9.213 | 9.017 | 9.176 | 7,705 | +0.25(+2.83%) |
Feb 26, 2002 | 8.578 | 8.933 | 8.578 | 8.924 | 12,413 | +0.22(+2.58%) |
Feb 25, 2002 | 8.877 | 8.877 | 8.363 | 8.700 | 40,452 | -0.37(-4.12%) |
Feb 22, 2002 | 8.690 | 9.111 | 8.643 | 9.073 | 29,857 | +0.36(+4.18%) |
Feb 21, 2002 | 9.129 | 9.298 | 8.634 | 8.709 | 33,817 | -0.18(-2.00%) |
Feb 20, 2002 | 8.989 | 9.101 | 8.877 | 8.886 | 36,385 | -0.36(-3.84%) |
Feb 19, 2002 | 9.400 | 9.419 | 9.064 | 9.242 | 38,954 | -0.20(-2.08%) |
Feb 18, 2002 | 9.475 | 9.765 | 9.391 | 9.438 | 27,931 | +0.00(+0.00%) |
Feb 15, 2002 | 9.475 | 9.765 | 9.391 | 9.438 | 27,931 | +0.05(+0.50%) |
Feb 14, 2002 | 9.428 | 9.522 | 9.391 | 9.391 | 15,838 | -0.12(-1.28%) |
Feb 13, 2002 | 9.391 | 9.522 | 9.391 | 9.513 | 7,170 | +0.02(+0.20%) |
Feb 12, 2002 | 9.394 | 9.494 | 9.391 | 9.494 | 5,243 | -0.18(-1.84%) |
Feb 11, 2002 | 9.671 | 9.671 | 9.484 | 9.671 | 13,912 | +0.09(+0.98%) |
Feb 08, 2002 | 9.354 | 9.671 | 9.344 | 9.578 | 44,090 | +0.00(+0.00%) |
Feb 07, 2002 | 9.578 | 9.578 | 9.578 | 9.578 | 23,008 | +0.00(+0.00%) |
Feb 06, 2002 | 9.531 | 9.578 | 9.531 | 9.578 | 13,698 | +0.05(+0.49%) |
Feb 05, 2002 | 9.578 | 9.671 | 9.391 | 9.531 | 76,517 | -0.05(-0.49%) |
Feb 04, 2002 | 9.588 | 9.597 | 9.578 | 9.578 | 3,959 | -0.01(-0.10%) |
Feb 01, 2002 | 9.671 | 9.671 | 9.587 | 9.588 | 25,898 | -0.08(-0.87%) |
Jan 31, 2002 | 9.653 | 9.671 | 9.522 | 9.671 | 14,233 | +0.00(+0.00%) |
Jan 30, 2002 | 9.578 | 9.802 | 9.578 | 9.671 | 17,978 | +0.09(+0.98%) |
Jan 29, 2002 | 9.718 | 9.755 | 9.578 | 9.578 | 60,678 | +0.00(+0.00%) |
Jan 28, 2002 | 9.578 | 9.718 | 9.578 | 9.578 | 6,528 | +0.14(+1.49%) |
Jan 25, 2002 | 9.326 | 9.690 | 9.298 | 9.438 | 11,129 | +0.11(+1.20%) |
Jan 24, 2002 | 9.531 | 9.531 | 9.251 | 9.326 | 25,470 | -0.39(-4.04%) |
Jan 23, 2002 | 9.718 | 9.718 | 9.718 | 9.718 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 9.484 | 10.11 | 8.830 | 9.718 | 63,782 | +0.37(+4.00%) |
Jan 21, 2002 | 9.344 | 9.344 | 9.204 | 9.344 | 19,798 | +0.00(+0.00%) |
Jan 18, 2002 | 9.344 | 9.344 | 9.204 | 9.344 | 19,798 | +0.00(+0.00%) |
Jan 17, 2002 | 9.578 | 9.812 | 9.298 | 9.344 | 10,594 | -0.19(-1.96%) |
Jan 16, 2002 | 8.681 | 9.531 | 8.681 | 9.531 | 12,199 | +0.23(+2.51%) |
Jan 15, 2002 | 9.027 | 9.344 | 8.737 | 9.298 | 22,901 | +0.35(+3.86%) |
Jan 14, 2002 | 9.812 | 10.47 | 8.952 | 8.952 | 11,664 | -1.42(-13.69%) |
Jan 11, 2002 | 9.814 | 10.37 | 9.812 | 10.37 | 3,317 | +0.28(+2.78%) |
Jan 10, 2002 | 10.23 | 10.37 | 9.671 | 10.09 | 21,938 | +0.51(+5.37%) |