Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.840 | 7.550 | 6.700 | 7.530 | 499,000 | +0.49(+6.96%) |
Jun 27, 2002 | 6.420 | 7.059 | 6.420 | 7.040 | 149,200 | +0.62(+9.66%) |
Jun 26, 2002 | 6.000 | 6.530 | 5.800 | 6.420 | 205,100 | +0.29(+4.73%) |
Jun 25, 2002 | 6.410 | 6.500 | 6.090 | 6.130 | 109,200 | -0.34(-5.26%) |
Jun 21, 2002 | 6.650 | 6.650 | 6.295 | 6.470 | 289,400 | +0.27(+4.35%) |
Jun 20, 2002 | 6.630 | 6.750 | 6.050 | 6.200 | 338,500 | -0.44(-6.63%) |
Jun 19, 2002 | 7.000 | 7.140 | 6.629 | 6.640 | 168,800 | -0.39(-5.55%) |
Jun 18, 2002 | 7.100 | 7.460 | 7.000 | 7.030 | 164,700 | -0.08(-1.13%) |
Jun 17, 2002 | 6.500 | 7.350 | 6.340 | 7.110 | 462,200 | +0.76(+11.97%) |
Jun 14, 2002 | 6.100 | 6.480 | 5.750 | 6.350 | 296,300 | +0.23(+3.76%) |
Jun 12, 2002 | 6.100 | 6.190 | 5.900 | 6.120 | 281,800 | +0.03(+0.49%) |
Jun 11, 2002 | 6.290 | 6.420 | 5.930 | 6.090 | 244,200 | -0.25(-3.94%) |
Jun 10, 2002 | 6.400 | 6.460 | 6.000 | 6.340 | 242,700 | -0.01(-0.16%) |
Jun 07, 2002 | 6.450 | 6.550 | 6.101 | 6.350 | 340,400 | -0.08(-1.24%) |
Jun 06, 2002 | 7.500 | 7.500 | 6.430 | 6.430 | 231,800 | -0.97(-13.11%) |
Jun 05, 2002 | 7.450 | 7.750 | 7.160 | 7.400 | 320,300 | -0.35(-4.52%) |
May 31, 2002 | 8.000 | 8.020 | 7.690 | 7.750 | 225,300 | -0.20(-2.52%) |
May 28, 2002 | 7.690 | 7.990 | 7.610 | 7.950 | 101,300 | +0.31(+4.06%) |
May 27, 2002 | 8.100 | 8.290 | 7.620 | 7.640 | 123,400 | +0.00(+0.00%) |
May 24, 2002 | 8.100 | 8.290 | 7.620 | 7.640 | 109,000 | -0.51(-6.26%) |
May 23, 2002 | 8.000 | 8.310 | 7.850 | 8.150 | 189,200 | +0.09(+1.12%) |
May 22, 2002 | 8.050 | 8.100 | 7.800 | 8.060 | 177,200 | -0.07(-0.86%) |
May 21, 2002 | 8.120 | 8.167 | 7.800 | 8.130 | 288,500 | +0.01(+0.12%) |
May 20, 2002 | 8.200 | 8.450 | 8.010 | 8.120 | 157,200 | -0.13(-1.58%) |
May 17, 2002 | 7.920 | 8.460 | 7.920 | 8.250 | 201,400 | +0.25(+3.12%) |
May 16, 2002 | 8.350 | 8.400 | 7.860 | 8.000 | 468,000 | -0.32(-3.85%) |
May 15, 2002 | 7.940 | 8.320 | 7.380 | 8.320 | 415,300 | +0.43(+5.45%) |
May 14, 2002 | 6.870 | 8.150 | 6.870 | 7.890 | 248,300 | +1.26(+19.00%) |
May 13, 2002 | 6.950 | 7.580 | 6.600 | 6.630 | 225,200 | +0.13(+2.00%) |
May 10, 2002 | 6.590 | 7.090 | 5.790 | 6.500 | 286,400 | +0.17(+2.69%) |
May 09, 2002 | 7.790 | 7.890 | 6.330 | 6.330 | 728,700 | -1.52(-19.36%) |
May 08, 2002 | 7.200 | 8.060 | 7.000 | 7.850 | 569,700 | +1.29(+19.66%) |
May 07, 2002 | 8.150 | 8.160 | 6.530 | 6.560 | 767,400 | -2.52(-27.75%) |
May 03, 2002 | 8.990 | 9.600 | 8.600 | 9.080 | 386,000 | +0.24(+2.71%) |
May 02, 2002 | 9.575 | 9.640 | 8.480 | 8.840 | 313,000 | -0.81(-8.38%) |
May 01, 2002 | 9.950 | 10.25 | 8.980 | 9.649 | 464,000 | -0.25(-2.54%) |
Apr 30, 2002 | 9.160 | 10.00 | 8.960 | 9.900 | 332,900 | +0.56(+6.00%) |
Apr 29, 2002 | 10.25 | 10.28 | 9.100 | 9.340 | 361,800 | -1.05(-10.11%) |
Apr 26, 2002 | 10.45 | 10.58 | 9.990 | 10.39 | 354,800 | +0.07(+0.68%) |
Apr 25, 2002 | 10.47 | 10.47 | 10.21 | 10.32 | 489,700 | -0.13(-1.24%) |
Apr 24, 2002 | 10.22 | 10.56 | 10.14 | 10.45 | 297,500 | +0.15(+1.46%) |
Apr 23, 2002 | 10.27 | 10.73 | 10.13 | 10.30 | 269,500 | -0.22(-2.09%) |
Apr 22, 2002 | 10.50 | 10.52 | 10.02 | 10.52 | 168,400 | +0.28(+2.73%) |
Apr 19, 2002 | 10.70 | 10.94 | 9.990 | 10.24 | 118,600 | -0.46(-4.30%) |
Apr 18, 2002 | 10.58 | 10.80 | 9.990 | 10.70 | 294,400 | +0.13(+1.23%) |
Apr 17, 2002 | 10.85 | 11.02 | 10.57 | 10.57 | 325,100 | -0.21(-1.95%) |
Apr 16, 2002 | 9.950 | 11.00 | 9.940 | 10.78 | 469,100 | +1.48(+15.91%) |
Apr 15, 2002 | 10.71 | 11.06 | 9.270 | 9.300 | 536,700 | -1.40(-13.08%) |
Apr 12, 2002 | 10.39 | 10.94 | 10.25 | 10.70 | 237,500 | +0.38(+3.68%) |
Apr 11, 2002 | 11.90 | 11.90 | 10.32 | 10.32 | 425,300 | -1.57(-13.20%) |
Apr 10, 2002 | 10.70 | 11.90 | 10.57 | 11.89 | 359,400 | +1.39(+13.24%) |
Apr 09, 2002 | 11.25 | 11.50 | 10.28 | 10.50 | 296,000 | -0.65(-5.83%) |
Apr 08, 2002 | 11.29 | 11.44 | 10.87 | 11.15 | 486,300 | -0.11(-0.98%) |
Apr 05, 2002 | 12.05 | 12.08 | 11.20 | 11.26 | 445,800 | -0.21(-1.83%) |
Apr 04, 2002 | 13.05 | 13.06 | 11.47 | 11.47 | 320,300 | -1.53(-11.77%) |
Apr 03, 2002 | 13.14 | 13.16 | 12.85 | 13.00 | 417,600 | -0.01(-0.08%) |
Apr 02, 2002 | 13.00 | 13.40 | 12.59 | 13.01 | 331,600 | -0.35(-2.62%) |
Apr 01, 2002 | 13.55 | 13.56 | 12.50 | 13.36 | 479,200 | -0.43(-3.12%) |
Mar 29, 2002 | 13.26 | 13.96 | 13.26 | 13.79 | 102,300 | +0.00(+0.00%) |
Mar 28, 2002 | 13.26 | 13.96 | 13.26 | 13.79 | 102,300 | +0.58(+4.39%) |
Mar 27, 2002 | 13.99 | 13.99 | 13.21 | 13.21 | 164,900 | -0.68(-4.90%) |
Mar 26, 2002 | 13.27 | 13.99 | 13.27 | 13.89 | 210,100 | +0.50(+3.73%) |
Mar 25, 2002 | 13.67 | 13.92 | 13.20 | 13.39 | 160,400 | -0.13(-0.96%) |
Mar 22, 2002 | 14.44 | 14.67 | 13.52 | 13.52 | 290,500 | -0.96(-6.63%) |
Mar 21, 2002 | 14.31 | 14.75 | 13.54 | 14.48 | 707,100 | +0.73(+5.31%) |
Mar 20, 2002 | 13.40 | 14.00 | 13.33 | 13.75 | 780,300 | +0.00(+0.00%) |
Mar 19, 2002 | 12.76 | 13.83 | 12.76 | 13.75 | 558,900 | +0.85(+6.59%) |
Mar 18, 2002 | 12.60 | 13.11 | 12.53 | 12.90 | 344,500 | +0.30(+2.38%) |
Mar 15, 2002 | 12.36 | 12.65 | 12.35 | 12.60 | 299,600 | -0.03(-0.24%) |
Mar 14, 2002 | 12.30 | 12.73 | 11.90 | 12.63 | 298,100 | +0.29(+2.35%) |
Mar 13, 2002 | 11.98 | 12.34 | 11.97 | 12.34 | 180,300 | +0.37(+3.09%) |
Mar 12, 2002 | 12.15 | 12.35 | 11.81 | 11.97 | 109,800 | -0.33(-2.68%) |
Mar 11, 2002 | 12.15 | 12.49 | 11.81 | 12.30 | 184,300 | +0.25(+2.07%) |
Mar 08, 2002 | 11.31 | 12.14 | 11.31 | 12.05 | 171,100 | +0.89(+7.97%) |
Mar 07, 2002 | 12.04 | 12.36 | 11.06 | 11.16 | 280,400 | -1.07(-8.75%) |
Mar 06, 2002 | 11.20 | 12.27 | 11.16 | 12.23 | 348,200 | +0.98(+8.71%) |
Mar 05, 2002 | 11.20 | 11.39 | 11.15 | 11.25 | 360,600 | +0.06(+0.54%) |
Mar 04, 2002 | 10.99 | 11.30 | 10.96 | 11.19 | 319,600 | +0.20(+1.82%) |
Mar 01, 2002 | 11.25 | 11.26 | 10.88 | 10.99 | 637,800 | -0.31(-2.74%) |
Feb 28, 2002 | 11.30 | 11.37 | 11.00 | 11.30 | 281,800 | +0.05(+0.44%) |
Feb 27, 2002 | 11.47 | 11.50 | 11.11 | 11.25 | 195,600 | -0.20(-1.75%) |
Feb 26, 2002 | 11.14 | 11.45 | 11.05 | 11.45 | 362,500 | +0.40(+3.62%) |
Feb 25, 2002 | 11.35 | 11.55 | 11.04 | 11.05 | 316,700 | -0.50(-4.33%) |
Feb 22, 2002 | 11.40 | 11.55 | 11.30 | 11.55 | 300,600 | +0.15(+1.32%) |
Feb 21, 2002 | 11.80 | 12.05 | 11.40 | 11.40 | 373,600 | -0.43(-3.63%) |
Feb 20, 2002 | 11.18 | 12.12 | 11.02 | 11.83 | 372,000 | +0.58(+5.16%) |
Feb 19, 2002 | 11.45 | 11.55 | 11.00 | 11.25 | 235,300 | -0.44(-3.76%) |
Feb 18, 2002 | 11.53 | 11.72 | 11.21 | 11.69 | 174,100 | +0.00(+0.00%) |
Feb 15, 2002 | 11.53 | 11.72 | 11.21 | 11.69 | 174,100 | +0.22(+1.92%) |
Feb 14, 2002 | 12.42 | 12.50 | 11.46 | 11.47 | 168,900 | -1.06(-8.46%) |
Feb 13, 2002 | 12.05 | 12.90 | 12.05 | 12.53 | 376,600 | +0.23(+1.87%) |
Feb 12, 2002 | 11.30 | 12.30 | 11.00 | 12.30 | 222,900 | +1.00(+8.85%) |
Feb 11, 2002 | 11.47 | 11.55 | 11.10 | 11.30 | 93,500 | -0.19(-1.65%) |
Feb 08, 2002 | 11.39 | 11.50 | 10.95 | 11.49 | 254,300 | +0.18(+1.59%) |
Feb 07, 2002 | 11.45 | 11.50 | 10.88 | 11.31 | 223,600 | -0.08(-0.70%) |
Feb 06, 2002 | 12.23 | 12.24 | 11.00 | 11.39 | 471,500 | -0.67(-5.56%) |
Feb 05, 2002 | 12.07 | 12.45 | 11.86 | 12.06 | 616,500 | +0.02(+0.17%) |
Feb 04, 2002 | 12.15 | 12.46 | 12.00 | 12.04 | 206,400 | -0.16(-1.31%) |
Feb 01, 2002 | 12.27 | 12.43 | 12.11 | 12.20 | 407,100 | -0.05(-0.41%) |
Jan 31, 2002 | 12.60 | 12.80 | 11.98 | 12.25 | 670,200 | -0.30(-2.39%) |
Jan 30, 2002 | 13.02 | 13.02 | 11.80 | 12.55 | 463,500 | -0.45(-3.46%) |
Jan 29, 2002 | 13.00 | 13.03 | 12.54 | 13.00 | 293,900 | +0.10(+0.78%) |
Jan 28, 2002 | 13.00 | 13.35 | 12.80 | 12.90 | 170,400 | -0.11(-0.85%) |
Jan 25, 2002 | 13.59 | 13.59 | 12.76 | 13.01 | 186,800 | -0.53(-3.91%) |
Jan 24, 2002 | 12.72 | 13.54 | 12.54 | 13.54 | 259,500 | +0.99(+7.89%) |
Jan 23, 2002 | 12.07 | 12.75 | 11.77 | 12.55 | 313,800 | +0.15(+1.21%) |
Jan 22, 2002 | 12.41 | 12.69 | 11.83 | 12.40 | 582,600 | +0.00(+0.00%) |
Jan 21, 2002 | 12.83 | 13.34 | 12.40 | 12.40 | 372,800 | +0.00(+0.00%) |
Jan 18, 2002 | 12.83 | 13.34 | 12.40 | 12.40 | 372,800 | -0.43(-3.35%) |
Jan 17, 2002 | 13.29 | 13.47 | 12.56 | 12.83 | 564,700 | -0.20(-1.53%) |
Jan 16, 2002 | 14.40 | 14.50 | 13.03 | 13.03 | 275,300 | -1.81(-12.20%) |
Jan 15, 2002 | 14.38 | 14.88 | 13.95 | 14.84 | 215,000 | +0.12(+0.82%) |
Jan 14, 2002 | 14.73 | 14.74 | 14.01 | 14.72 | 415,300 | -0.13(-0.88%) |
Jan 11, 2002 | 15.54 | 15.54 | 14.85 | 14.85 | 341,500 | -0.75(-4.81%) |
Jan 10, 2002 | 15.99 | 16.00 | 15.15 | 15.60 | 391,700 | -1.02(-6.14%) |