Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.153 | 9.240 | 9.120 | 9.125 | 9,583 | -0.02(-0.21%) |
Jun 27, 2002 | 9.177 | 9.187 | 9.125 | 9.144 | 8,958 | +0.01(+0.16%) |
Jun 26, 2002 | 9.053 | 9.139 | 9.024 | 9.129 | 7,708 | +0.03(+0.32%) |
Jun 25, 2002 | 9.038 | 9.168 | 9.038 | 9.101 | 13,958 | -0.07(-0.73%) |
Jun 21, 2002 | 9.403 | 9.403 | 9.120 | 9.168 | 84,377 | -0.25(-2.70%) |
Jun 20, 2002 | 9.600 | 9.605 | 9.422 | 9.422 | 28,125 | -0.20(-2.09%) |
Jun 19, 2002 | 9.744 | 9.744 | 9.624 | 9.624 | 19,167 | -0.11(-1.13%) |
Jun 18, 2002 | 9.744 | 9.744 | 9.734 | 9.734 | 3,958 | +0.06(+0.65%) |
Jun 17, 2002 | 9.605 | 9.744 | 9.600 | 9.672 | 5,833 | +0.02(+0.25%) |
Jun 14, 2002 | 9.696 | 9.715 | 9.576 | 9.648 | 7,708 | -0.23(-2.33%) |
Jun 12, 2002 | 10.08 | 10.08 | 9.816 | 9.878 | 33,542 | -0.20(-2.00%) |
Jun 11, 2002 | 10.11 | 10.17 | 10.00 | 10.08 | 151,045 | -0.03(-0.33%) |
Jun 10, 2002 | 10.31 | 10.31 | 10.11 | 10.11 | 3,958 | -0.20(-1.91%) |
Jun 07, 2002 | 10.13 | 10.31 | 10.08 | 10.31 | 18,750 | +0.01(+0.14%) |
Jun 06, 2002 | 10.44 | 10.54 | 10.25 | 10.30 | 27,500 | -0.08(-0.74%) |
Jun 05, 2002 | 10.32 | 10.55 | 10.27 | 10.37 | 30,625 | +0.29(+2.90%) |
May 31, 2002 | 9.888 | 10.08 | 9.873 | 10.08 | 27,084 | +0.24(+2.44%) |
May 28, 2002 | 9.686 | 9.840 | 9.629 | 9.840 | 12,083 | +0.20(+2.09%) |
May 27, 2002 | 9.624 | 9.638 | 9.619 | 9.638 | 2,291 | +0.00(+0.00%) |
May 24, 2002 | 9.624 | 9.638 | 9.619 | 9.638 | 2,291 | +0.02(+0.20%) |
May 23, 2002 | 9.744 | 9.744 | 9.605 | 9.619 | 12,292 | -0.15(-1.52%) |
May 22, 2002 | 9.806 | 9.806 | 9.744 | 9.768 | 1,875 | -0.12(-1.21%) |
May 21, 2002 | 9.744 | 9.888 | 9.648 | 9.888 | 8,750 | +0.10(+0.98%) |
May 20, 2002 | 9.744 | 9.792 | 9.648 | 9.792 | 12,292 | +0.02(+0.25%) |
May 17, 2002 | 9.840 | 9.840 | 9.696 | 9.768 | 4,166 | -0.02(-0.25%) |
May 16, 2002 | 9.744 | 9.792 | 9.643 | 9.792 | 7,916 | +0.05(+0.49%) |
May 15, 2002 | 9.787 | 9.830 | 9.696 | 9.744 | 15,417 | -0.12(-1.17%) |
May 14, 2002 | 9.960 | 10.07 | 9.816 | 9.859 | 30,625 | -0.12(-1.25%) |
May 13, 2002 | 9.744 | 9.984 | 9.744 | 9.984 | 7,291 | +0.19(+1.96%) |
May 10, 2002 | 9.888 | 9.888 | 9.777 | 9.792 | 6,875 | +0.00(+0.00%) |
May 09, 2002 | 9.763 | 9.792 | 9.715 | 9.792 | 2,916 | -0.02(-0.20%) |
May 08, 2002 | 9.854 | 9.893 | 9.648 | 9.811 | 26,875 | -0.01(-0.15%) |
May 07, 2002 | 9.792 | 9.859 | 9.744 | 9.825 | 8,958 | +0.08(+0.84%) |
May 06, 2002 | 9.600 | 9.864 | 9.600 | 9.744 | 11,458 | +0.13(+1.35%) |
May 03, 2002 | 9.624 | 9.624 | 9.552 | 9.614 | 5,000 | -0.01(-0.10%) |
May 02, 2002 | 9.648 | 9.696 | 9.576 | 9.624 | 5,416 | +0.02(+0.25%) |
May 01, 2002 | 9.600 | 9.624 | 9.557 | 9.600 | 12,500 | +0.00(+0.00%) |
Apr 30, 2002 | 9.480 | 9.600 | 9.480 | 9.600 | 30,209 | +0.04(+0.40%) |
Apr 29, 2002 | 9.485 | 9.566 | 9.485 | 9.561 | 3,541 | +0.03(+0.30%) |
Apr 26, 2002 | 9.547 | 9.547 | 9.456 | 9.533 | 7,500 | -0.02(-0.20%) |
Apr 25, 2002 | 9.456 | 9.552 | 9.456 | 9.552 | 33,750 | +0.12(+1.27%) |
Apr 24, 2002 | 9.408 | 9.432 | 9.336 | 9.432 | 6,250 | +0.07(+0.77%) |
Apr 23, 2002 | 9.465 | 9.542 | 9.288 | 9.360 | 17,292 | -0.05(-0.56%) |
Apr 22, 2002 | 9.456 | 9.480 | 9.365 | 9.413 | 6,041 | +0.00(+0.05%) |
Apr 19, 2002 | 9.456 | 9.528 | 9.369 | 9.408 | 4,583 | -0.08(-0.86%) |
Apr 18, 2002 | 9.552 | 9.552 | 9.461 | 9.489 | 15,417 | +0.03(+0.36%) |
Apr 17, 2002 | 9.595 | 9.595 | 9.379 | 9.456 | 27,292 | -0.14(-1.45%) |
Apr 16, 2002 | 9.571 | 9.595 | 9.504 | 9.595 | 12,292 | +0.04(+0.45%) |
Apr 15, 2002 | 9.542 | 9.552 | 9.504 | 9.552 | 5,416 | +0.05(+0.56%) |
Apr 12, 2002 | 9.475 | 9.542 | 9.475 | 9.499 | 18,958 | +0.02(+0.25%) |
Apr 11, 2002 | 9.422 | 9.475 | 9.413 | 9.475 | 13,750 | +0.07(+0.71%) |
Apr 10, 2002 | 9.384 | 9.456 | 9.360 | 9.408 | 10,416 | +0.04(+0.46%) |
Apr 09, 2002 | 9.408 | 9.408 | 9.365 | 9.365 | 125,003 | -0.09(-0.91%) |
Apr 08, 2002 | 9.384 | 9.451 | 9.384 | 9.451 | 21,458 | +0.14(+1.49%) |
Apr 05, 2002 | 9.379 | 9.379 | 9.240 | 9.312 | 5,208 | -0.05(-0.51%) |
Apr 04, 2002 | 9.355 | 9.374 | 9.336 | 9.360 | 14,583 | +0.00(+0.00%) |
Apr 03, 2002 | 9.360 | 9.360 | 9.216 | 9.360 | 10,000 | +0.00(+0.05%) |
Apr 02, 2002 | 9.326 | 9.360 | 9.221 | 9.355 | 24,167 | +0.03(+0.36%) |