Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.710 | 7.339 | 6.710 | 7.171 | 405,256 | +0.27(+3.95%) |
Jun 27, 2002 | 6.802 | 7.087 | 6.790 | 6.899 | 134,847 | +0.01(+0.18%) |
Jun 26, 2002 | 6.957 | 7.121 | 6.806 | 6.886 | 235,833 | -0.33(-4.59%) |
Jun 25, 2002 | 7.050 | 7.238 | 6.966 | 7.217 | 231,421 | -0.18(-2.44%) |
Jun 21, 2002 | 6.911 | 7.104 | 6.857 | 7.398 | 563,710 | +0.45(+6.52%) |
Jun 20, 2002 | 6.840 | 7.045 | 6.840 | 6.945 | 149,750 | +0.02(+0.30%) |
Jun 19, 2002 | 7.008 | 7.050 | 6.873 | 6.924 | 288,293 | +0.00(+0.06%) |
Jun 18, 2002 | 6.999 | 7.125 | 6.915 | 6.920 | 192,672 | -0.04(-0.54%) |
Jun 17, 2002 | 6.861 | 7.183 | 6.857 | 6.957 | 200,422 | +0.10(+1.47%) |
Jun 14, 2002 | 7.024 | 7.024 | 6.186 | 6.857 | 945,837 | -0.40(-5.55%) |
Jun 12, 2002 | 7.339 | 7.628 | 7.221 | 7.259 | 132,104 | -0.08(-1.09%) |
Jun 11, 2002 | 7.821 | 7.880 | 7.339 | 7.339 | 113,862 | -0.36(-4.74%) |
Jun 10, 2002 | 7.754 | 7.767 | 7.570 | 7.704 | 105,040 | +0.16(+2.06%) |
Jun 07, 2002 | 7.884 | 7.888 | 7.465 | 7.549 | 239,887 | -0.21(-2.70%) |
Jun 06, 2002 | 8.031 | 8.085 | 7.758 | 7.758 | 111,955 | -0.21(-2.58%) |
Jun 05, 2002 | 8.073 | 8.094 | 7.821 | 7.964 | 93,594 | +0.06(+0.80%) |
May 31, 2002 | 8.006 | 8.090 | 7.804 | 7.901 | 224,625 | -0.12(-1.52%) |
May 28, 2002 | 8.366 | 8.391 | 8.010 | 8.022 | 171,092 | -0.16(-1.95%) |
May 27, 2002 | 7.964 | 8.253 | 7.758 | 8.182 | 137,708 | +0.00(+0.00%) |
May 24, 2002 | 7.964 | 8.253 | 7.758 | 8.182 | 137,112 | +0.38(+4.89%) |
May 23, 2002 | 7.922 | 7.960 | 7.750 | 7.800 | 168,350 | -0.01(-0.16%) |
May 22, 2002 | 7.796 | 7.897 | 7.750 | 7.813 | 259,798 | +0.05(+0.65%) |
May 21, 2002 | 7.968 | 8.203 | 7.746 | 7.762 | 340,158 | -0.21(-2.58%) |
May 20, 2002 | 8.406 | 8.463 | 7.859 | 7.968 | 264,925 | -0.48(-5.66%) |
May 17, 2002 | 8.614 | 8.719 | 8.316 | 8.446 | 387,491 | -0.04(-0.44%) |
May 16, 2002 | 8.576 | 9.025 | 8.438 | 8.484 | 517,927 | +0.00(+0.00%) |
May 15, 2002 | 8.423 | 8.572 | 8.366 | 8.484 | 441,025 | +0.10(+1.15%) |
May 14, 2002 | 7.842 | 8.492 | 7.842 | 8.387 | 1,024,528 | +0.61(+7.82%) |
May 13, 2002 | 7.200 | 7.922 | 7.196 | 7.779 | 407,998 | +0.65(+9.12%) |
May 10, 2002 | 7.381 | 7.544 | 7.129 | 7.129 | 660,762 | -0.31(-4.23%) |
May 09, 2002 | 6.957 | 7.570 | 6.936 | 7.444 | 711,434 | +0.49(+7.01%) |
May 08, 2002 | 7.129 | 7.544 | 6.878 | 6.956 | 3,145,240 | +0.22(+3.29%) |
May 07, 2002 | 7.943 | 8.266 | 6.609 | 6.735 | 10,336,489 | -5.23(-43.71%) |
May 03, 2002 | 11.95 | 12.16 | 11.83 | 11.96 | 359,592 | -0.18(-1.45%) |
May 02, 2002 | 12.27 | 12.47 | 11.75 | 12.14 | 485,616 | -0.40(-3.18%) |
May 01, 2002 | 13.42 | 13.59 | 11.90 | 12.54 | 1,047,777 | -1.29(-9.31%) |
Apr 30, 2002 | 13.41 | 13.88 | 13.41 | 13.83 | 118,274 | +0.37(+2.77%) |
Apr 29, 2002 | 13.80 | 13.80 | 13.29 | 13.45 | 168,469 | -0.39(-2.79%) |
Apr 26, 2002 | 13.88 | 13.96 | 13.81 | 13.84 | 118,393 | +0.01(+0.06%) |
Apr 25, 2002 | 13.77 | 13.89 | 13.76 | 13.83 | 172,642 | -0.01(-0.06%) |
Apr 24, 2002 | 13.86 | 13.99 | 13.84 | 13.84 | 168,350 | -0.03(-0.24%) |
Apr 23, 2002 | 13.67 | 13.87 | 13.67 | 13.87 | 57,587 | +0.15(+1.10%) |
Apr 22, 2002 | 13.90 | 13.90 | 13.58 | 13.72 | 359,830 | -0.32(-2.30%) |
Apr 19, 2002 | 14.16 | 14.23 | 13.94 | 14.04 | 205,310 | -0.17(-1.21%) |
Apr 18, 2002 | 14.21 | 14.25 | 13.67 | 14.22 | 243,464 | +0.02(+0.15%) |
Apr 17, 2002 | 13.95 | 14.28 | 13.94 | 14.20 | 395,241 | +0.13(+0.89%) |
Apr 16, 2002 | 13.69 | 14.15 | 13.69 | 14.07 | 152,850 | +0.27(+1.94%) |
Apr 15, 2002 | 13.61 | 13.87 | 13.49 | 13.80 | 162,388 | +0.01(+0.06%) |
Apr 12, 2002 | 13.84 | 13.84 | 13.41 | 13.79 | 271,124 | +0.04(+0.27%) |
Apr 11, 2002 | 13.59 | 14.08 | 13.59 | 13.76 | 387,253 | +0.09(+0.64%) |
Apr 10, 2002 | 13.04 | 13.78 | 13.04 | 13.67 | 305,104 | +0.63(+4.83%) |
Apr 09, 2002 | 12.77 | 13.11 | 12.76 | 13.04 | 69,152 | +0.27(+2.10%) |
Apr 08, 2002 | 12.72 | 12.90 | 12.17 | 12.77 | 356,253 | +0.05(+0.36%) |
Apr 05, 2002 | 12.98 | 12.98 | 12.67 | 12.72 | 255,029 | -0.11(-0.88%) |
Apr 04, 2002 | 12.79 | 13.11 | 12.79 | 12.84 | 261,944 | +0.00(+0.00%) |
Apr 03, 2002 | 13.11 | 13.27 | 12.81 | 12.84 | 196,607 | -0.23(-1.77%) |
Apr 02, 2002 | 13.15 | 13.21 | 12.66 | 13.07 | 286,743 | -0.07(-0.54%) |
Apr 01, 2002 | 13.51 | 14.26 | 12.60 | 13.14 | 1,503,706 | -0.36(-2.64%) |
Mar 29, 2002 | 13.29 | 13.88 | 13.29 | 13.50 | 325,731 | +0.00(+0.00%) |
Mar 28, 2002 | 13.29 | 13.88 | 13.29 | 13.50 | 325,612 | +0.22(+1.64%) |
Mar 27, 2002 | 13.46 | 13.46 | 12.95 | 13.28 | 144,981 | -0.05(-0.41%) |
Mar 26, 2002 | 12.90 | 13.46 | 12.75 | 13.33 | 410,621 | +0.62(+4.92%) |
Mar 25, 2002 | 12.49 | 12.90 | 12.38 | 12.71 | 258,248 | +0.25(+1.99%) |
Mar 22, 2002 | 12.52 | 12.72 | 12.37 | 12.46 | 324,896 | -0.12(-0.97%) |
Mar 21, 2002 | 13.42 | 13.42 | 12.43 | 12.58 | 921,395 | -0.86(-6.40%) |
Mar 20, 2002 | 14.24 | 14.47 | 13.32 | 13.44 | 349,338 | -0.82(-5.74%) |
Mar 19, 2002 | 14.70 | 14.76 | 14.26 | 14.26 | 211,987 | -0.44(-2.97%) |
Mar 18, 2002 | 14.66 | 14.76 | 14.57 | 14.69 | 48,168 | -0.05(-0.31%) |
Mar 15, 2002 | 14.69 | 14.78 | 14.66 | 14.74 | 96,336 | -0.10(-0.68%) |
Mar 14, 2002 | 14.99 | 15.00 | 14.74 | 14.84 | 226,056 | +0.14(+0.94%) |
Mar 13, 2002 | 14.79 | 14.80 | 14.67 | 14.70 | 154,877 | -0.09(-0.62%) |
Mar 12, 2002 | 14.59 | 14.80 | 14.49 | 14.80 | 286,386 | +0.03(+0.23%) |
Mar 11, 2002 | 15.03 | 15.14 | 14.65 | 14.76 | 283,524 | -0.25(-1.65%) |
Mar 08, 2002 | 14.30 | 15.01 | 14.30 | 15.01 | 225,579 | +0.74(+5.17%) |
Mar 07, 2002 | 14.25 | 14.27 | 14.13 | 14.27 | 134,608 | +0.02(+0.15%) |
Mar 06, 2002 | 14.06 | 14.26 | 14.02 | 14.25 | 340,158 | +0.02(+0.15%) |
Mar 05, 2002 | 14.32 | 14.32 | 13.76 | 14.23 | 204,476 | +0.37(+2.66%) |
Mar 04, 2002 | 13.05 | 14.06 | 13.04 | 13.86 | 463,320 | +0.82(+6.27%) |
Mar 01, 2002 | 14.85 | 14.85 | 12.97 | 13.04 | 1,730,478 | -1.46(-10.09%) |
Feb 28, 2002 | 15.10 | 15.40 | 14.49 | 14.51 | 231,541 | -0.53(-3.54%) |
Feb 27, 2002 | 14.54 | 15.10 | 14.53 | 15.04 | 150,466 | +0.50(+3.46%) |
Feb 26, 2002 | 14.67 | 14.68 | 14.23 | 14.54 | 248,829 | -0.12(-0.80%) |
Feb 25, 2002 | 14.59 | 14.94 | 14.41 | 14.65 | 287,936 | -0.21(-1.42%) |
Feb 22, 2002 | 15.56 | 15.78 | 14.67 | 14.86 | 467,136 | -0.74(-4.73%) |
Feb 21, 2002 | 16.46 | 16.49 | 15.60 | 15.60 | 158,811 | -0.88(-5.34%) |
Feb 20, 2002 | 16.52 | 16.77 | 16.29 | 16.48 | 83,340 | +0.13(+0.77%) |
Feb 19, 2002 | 16.40 | 16.52 | 16.17 | 16.36 | 187,307 | -0.06(-0.38%) |
Feb 18, 2002 | 16.25 | 16.48 | 16.19 | 16.42 | 86,082 | +0.00(+0.00%) |
Feb 15, 2002 | 16.25 | 16.48 | 16.19 | 16.42 | 86,082 | +0.17(+1.03%) |
Feb 14, 2002 | 16.30 | 16.48 | 16.06 | 16.25 | 153,685 | +0.17(+1.04%) |
Feb 13, 2002 | 16.04 | 16.34 | 15.99 | 16.08 | 64,502 | +0.04(+0.26%) |
Feb 12, 2002 | 16.19 | 16.19 | 15.84 | 16.04 | 121,493 | +0.04(+0.26%) |
Feb 11, 2002 | 15.79 | 16.14 | 15.78 | 16.00 | 64,979 | +0.07(+0.42%) |
Feb 08, 2002 | 15.99 | 16.17 | 15.79 | 15.93 | 117,678 | -0.00(-0.03%) |
Feb 07, 2002 | 15.37 | 15.99 | 15.37 | 15.94 | 152,373 | +0.59(+3.83%) |
Feb 06, 2002 | 15.35 | 15.35 | 15.10 | 15.35 | 124,355 | +0.02(+0.14%) |
Feb 05, 2002 | 15.30 | 15.34 | 15.03 | 15.33 | 126,501 | +0.31(+2.09%) |
Feb 04, 2002 | 15.67 | 15.73 | 14.85 | 15.01 | 71,894 | -0.72(-4.56%) |
Feb 01, 2002 | 16.04 | 16.10 | 15.56 | 15.73 | 171,688 | +0.09(+0.59%) |
Jan 31, 2002 | 14.89 | 15.68 | 14.81 | 15.64 | 138,543 | +0.93(+6.30%) |
Jan 30, 2002 | 14.39 | 14.88 | 14.36 | 14.71 | 173,834 | +0.26(+1.83%) |
Jan 29, 2002 | 14.70 | 14.70 | 14.38 | 14.45 | 100,270 | -0.25(-1.68%) |
Jan 28, 2002 | 14.88 | 14.88 | 14.63 | 14.69 | 113,147 | -0.08(-0.57%) |
Jan 25, 2002 | 15.15 | 15.20 | 14.76 | 14.78 | 59,733 | -0.42(-2.76%) |
Jan 24, 2002 | 15.24 | 15.26 | 14.87 | 15.20 | 21,937 | +0.10(+0.66%) |
Jan 23, 2002 | 15.10 | 15.22 | 14.81 | 15.10 | 25,157 | +0.06(+0.39%) |
Jan 22, 2002 | 14.82 | 15.04 | 14.59 | 15.04 | 37,914 | +0.20(+1.36%) |
Jan 21, 2002 | 15.00 | 15.18 | 14.72 | 14.84 | 36,722 | +0.00(+0.00%) |
Jan 18, 2002 | 15.00 | 15.18 | 14.72 | 14.84 | 36,245 | -0.34(-2.24%) |
Jan 17, 2002 | 14.63 | 15.18 | 14.57 | 15.18 | 91,448 | +0.50(+3.43%) |
Jan 16, 2002 | 15.45 | 15.45 | 14.65 | 14.67 | 87,036 | -0.70(-4.53%) |
Jan 15, 2002 | 15.38 | 15.58 | 15.12 | 15.37 | 108,736 | +0.26(+1.75%) |
Jan 14, 2002 | 15.31 | 15.54 | 14.85 | 15.11 | 118,870 | -0.29(-1.85%) |
Jan 11, 2002 | 15.36 | 15.57 | 15.29 | 15.39 | 78,690 | -0.11(-0.70%) |
Jan 10, 2002 | 15.33 | 15.64 | 15.16 | 15.50 | 63,071 | -0.91(-5.52%) |