Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.463 | 9.229 | 8.463 | 9.184 | 240,126 | +0.72(+8.51%) |
Jun 27, 2002 | 8.094 | 8.508 | 7.518 | 8.463 | 227,242 | +0.23(+2.73%) |
Jun 26, 2002 | 8.373 | 8.733 | 8.229 | 8.238 | 129,947 | -0.36(-4.19%) |
Jun 25, 2002 | 9.364 | 9.454 | 8.508 | 8.598 | 163,823 | -0.92(-9.65%) |
Jun 21, 2002 | 9.400 | 9.544 | 9.256 | 9.517 | 144,497 | +0.30(+3.22%) |
Jun 20, 2002 | 9.598 | 9.598 | 9.220 | 9.220 | 50,313 | -0.38(-3.94%) |
Jun 19, 2002 | 9.589 | 9.859 | 9.454 | 9.598 | 98,405 | -0.08(-0.84%) |
Jun 18, 2002 | 9.796 | 9.814 | 9.499 | 9.679 | 30,543 | -0.14(-1.38%) |
Jun 17, 2002 | 9.679 | 9.841 | 9.625 | 9.814 | 92,962 | +0.35(+3.71%) |
Jun 14, 2002 | 9.652 | 9.652 | 9.229 | 9.463 | 77,080 | -0.19(-1.96%) |
Jun 12, 2002 | 9.364 | 9.706 | 9.364 | 9.652 | 38,873 | +0.29(+3.08%) |
Jun 11, 2002 | 10.00 | 10.08 | 9.364 | 9.364 | 71,637 | -0.64(-6.39%) |
Jun 10, 2002 | 9.724 | 10.08 | 9.724 | 10.00 | 67,750 | +0.10(+1.00%) |
Jun 07, 2002 | 9.598 | 9.904 | 9.319 | 9.904 | 92,851 | +0.31(+3.19%) |
Jun 06, 2002 | 9.904 | 9.994 | 9.598 | 9.598 | 98,293 | -0.35(-3.53%) |
Jun 05, 2002 | 9.994 | 10.05 | 9.832 | 9.949 | 83,411 | -0.35(-3.41%) |
May 31, 2002 | 10.42 | 10.44 | 10.23 | 10.30 | 588,653 | -0.33(-3.13%) |
May 28, 2002 | 10.59 | 10.67 | 10.44 | 10.63 | 61,419 | +0.05(+0.43%) |
May 27, 2002 | 10.79 | 10.79 | 10.50 | 10.59 | 37,096 | +0.00(+0.00%) |
May 24, 2002 | 10.79 | 10.79 | 10.50 | 10.59 | 35,763 | -0.20(-1.84%) |
May 23, 2002 | 10.80 | 10.80 | 10.41 | 10.79 | 32,986 | -0.02(-0.17%) |
May 22, 2002 | 10.67 | 10.83 | 10.62 | 10.80 | 70,416 | +0.13(+1.27%) |
May 21, 2002 | 10.69 | 10.85 | 10.61 | 10.67 | 207,916 | -0.04(-0.34%) |
May 20, 2002 | 10.80 | 10.80 | 10.62 | 10.71 | 61,197 | -0.08(-0.75%) |
May 17, 2002 | 10.88 | 10.98 | 10.65 | 10.79 | 62,974 | -0.14(-1.32%) |
May 16, 2002 | 11.14 | 11.14 | 10.58 | 10.93 | 83,744 | -0.30(-2.65%) |
May 15, 2002 | 11.25 | 11.39 | 10.88 | 11.23 | 79,523 | -0.03(-0.24%) |
May 14, 2002 | 10.53 | 11.26 | 10.44 | 11.25 | 359,300 | +0.72(+6.84%) |
May 13, 2002 | 10.62 | 10.62 | 10.17 | 10.53 | 247,234 | -0.14(-1.27%) |
May 10, 2002 | 10.80 | 10.83 | 10.58 | 10.67 | 75,081 | -0.04(-0.42%) |
May 09, 2002 | 11.16 | 11.30 | 10.71 | 10.71 | 239,459 | -0.34(-3.09%) |
May 08, 2002 | 11.07 | 11.43 | 10.93 | 11.06 | 550,668 | +0.30(+2.76%) |
May 07, 2002 | 10.86 | 10.86 | 10.58 | 10.76 | 62,197 | -0.19(-1.73%) |
May 06, 2002 | 11.05 | 11.05 | 10.71 | 10.95 | 81,856 | -0.10(-0.90%) |
May 03, 2002 | 10.85 | 11.09 | 10.80 | 11.05 | 258,118 | -0.05(-0.49%) |
May 02, 2002 | 11.30 | 11.31 | 10.46 | 11.10 | 458,594 | -0.24(-2.14%) |
May 01, 2002 | 11.48 | 11.52 | 10.94 | 11.34 | 373,517 | -0.13(-1.10%) |
Apr 30, 2002 | 11.29 | 11.56 | 11.16 | 11.47 | 397,729 | +0.18(+1.60%) |
Apr 29, 2002 | 11.61 | 11.66 | 10.35 | 11.29 | 489,026 | -0.50(-4.27%) |
Apr 26, 2002 | 11.88 | 11.88 | 11.70 | 11.79 | 66,084 | -0.08(-0.68%) |
Apr 25, 2002 | 12.02 | 12.02 | 11.68 | 11.88 | 87,187 | -0.14(-1.20%) |
Apr 24, 2002 | 11.70 | 12.20 | 11.70 | 12.02 | 154,937 | +0.32(+2.69%) |
Apr 23, 2002 | 11.70 | 11.75 | 11.39 | 11.70 | 82,522 | +0.00(+0.00%) |
Apr 22, 2002 | 11.83 | 12.02 | 11.56 | 11.70 | 172,042 | -0.13(-1.14%) |
Apr 19, 2002 | 11.93 | 11.93 | 11.65 | 11.84 | 95,406 | -0.05(-0.38%) |
Apr 18, 2002 | 12.29 | 12.29 | 11.81 | 11.88 | 106,179 | -0.41(-3.30%) |
Apr 17, 2002 | 12.14 | 12.61 | 12.09 | 12.29 | 260,007 | +0.15(+1.26%) |
Apr 16, 2002 | 11.70 | 12.15 | 11.70 | 12.14 | 104,846 | +0.33(+2.82%) |
Apr 15, 2002 | 12.15 | 12.33 | 11.70 | 11.80 | 106,623 | -0.35(-2.89%) |
Apr 12, 2002 | 11.97 | 12.18 | 11.97 | 12.15 | 418,054 | +0.19(+1.58%) |
Apr 11, 2002 | 11.79 | 11.97 | 11.54 | 11.97 | 358,301 | +0.18(+1.53%) |
Apr 10, 2002 | 11.16 | 11.88 | 11.16 | 11.79 | 633,079 | +0.63(+5.65%) |
Apr 09, 2002 | 10.76 | 11.24 | 10.76 | 11.16 | 398,396 | +0.62(+5.90%) |
Apr 08, 2002 | 9.904 | 10.62 | 9.832 | 10.53 | 137,722 | +0.54(+5.41%) |
Apr 05, 2002 | 9.949 | 10.08 | 9.868 | 9.994 | 104,069 | +0.02(+0.18%) |
Apr 04, 2002 | 9.967 | 10.13 | 9.841 | 9.976 | 76,969 | +0.01(+0.09%) |
Apr 03, 2002 | 9.904 | 9.967 | 9.562 | 9.967 | 124,061 | +0.06(+0.64%) |
Apr 02, 2002 | 9.913 | 10.00 | 9.751 | 9.904 | 219,689 | +0.00(+0.00%) |