Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.152 | 2.368 | 2.144 | 2.356 | 17,867,340 | +0.20(+9.51%) |
Jun 27, 2002 | 2.368 | 2.392 | 2.085 | 2.152 | 12,646,139 | -0.11(-4.87%) |
Jun 26, 2002 | 2.191 | 2.431 | 2.105 | 2.262 | 25,354,052 | -0.07(-3.20%) |
Jun 25, 2002 | 2.636 | 2.651 | 2.333 | 2.337 | 21,823,850 | -0.47(-16.69%) |
Jun 21, 2002 | 2.785 | 2.915 | 2.785 | 2.805 | 10,584,758 | -0.09(-2.99%) |
Jun 20, 2002 | 3.005 | 3.072 | 2.773 | 2.891 | 11,835,975 | -0.07(-2.52%) |
Jun 19, 2002 | 3.139 | 3.265 | 2.966 | 2.966 | 21,084,610 | -0.04(-1.44%) |
Jun 18, 2002 | 2.958 | 3.108 | 2.911 | 3.009 | 13,710,513 | +0.04(+1.32%) |
Jun 17, 2002 | 2.891 | 2.990 | 2.793 | 2.970 | 14,667,864 | +0.08(+2.72%) |
Jun 14, 2002 | 2.962 | 3.049 | 2.856 | 2.891 | 15,134,592 | -0.03(-1.08%) |
Jun 12, 2002 | 3.049 | 3.123 | 2.872 | 2.923 | 21,033,260 | -0.03(-0.93%) |
Jun 11, 2002 | 3.344 | 3.442 | 2.942 | 2.950 | 31,337,624 | -0.43(-12.69%) |
Jun 10, 2002 | 3.324 | 3.595 | 3.289 | 3.379 | 23,977,764 | -0.04(-1.26%) |
Jun 07, 2002 | 3.363 | 3.442 | 3.143 | 3.422 | 40,583,716 | -0.09(-2.58%) |
Jun 06, 2002 | 3.517 | 3.698 | 3.304 | 3.513 | 44,389,228 | -0.07(-2.08%) |
Jun 05, 2002 | 3.934 | 4.130 | 3.474 | 3.588 | 60,823,592 | -3.27(-47.65%) |
May 27, 2002 | 7.041 | 7.069 | 6.691 | 6.853 | 4,827,430 | +0.00(+0.00%) |
May 24, 2002 | 7.041 | 7.069 | 6.691 | 6.853 | 4,825,397 | -0.09(-1.36%) |
May 23, 2002 | 6.967 | 7.136 | 6.782 | 6.947 | 10,511,037 | -0.02(-0.28%) |
May 22, 2002 | 6.491 | 6.967 | 6.432 | 6.967 | 15,908,659 | +0.67(+10.69%) |
May 21, 2002 | 6.510 | 6.644 | 6.215 | 6.294 | 11,868,768 | +0.00(+0.00%) |
May 20, 2002 | 6.054 | 6.314 | 6.038 | 6.294 | 9,688,925 | +0.28(+4.64%) |
May 17, 2002 | 6.255 | 6.353 | 5.909 | 6.015 | 12,902,636 | -0.17(-2.67%) |
May 16, 2002 | 6.097 | 6.310 | 5.983 | 6.180 | 13,088,463 | +0.08(+1.29%) |
May 15, 2002 | 6.243 | 6.270 | 5.979 | 6.101 | 15,830,362 | -0.34(-5.25%) |
May 14, 2002 | 6.235 | 6.459 | 6.176 | 6.440 | 12,274,994 | +0.32(+5.27%) |
May 13, 2002 | 6.294 | 6.353 | 5.822 | 6.117 | 20,719,058 | -0.37(-5.70%) |
May 10, 2002 | 6.884 | 6.884 | 6.353 | 6.487 | 12,782,904 | -0.40(-5.77%) |
May 09, 2002 | 6.884 | 7.175 | 6.825 | 6.884 | 7,425,193 | -0.10(-1.41%) |
May 08, 2002 | 6.648 | 7.038 | 6.404 | 6.982 | 17,141,572 | +0.33(+5.03%) |
May 07, 2002 | 7.199 | 7.222 | 6.530 | 6.648 | 23,925,650 | -0.63(-8.70%) |
May 06, 2002 | 7.565 | 7.565 | 7.274 | 7.281 | 4,182,247 | -0.28(-3.74%) |
May 03, 2002 | 7.435 | 7.628 | 7.376 | 7.565 | 5,019,866 | +0.15(+2.07%) |
May 02, 2002 | 7.769 | 7.836 | 7.388 | 7.411 | 9,297,951 | -0.19(-2.48%) |
May 01, 2002 | 7.691 | 7.698 | 7.435 | 7.600 | 8,952,990 | +0.09(+1.15%) |
Apr 30, 2002 | 7.336 | 7.832 | 7.297 | 7.513 | 482,997 | +0.19(+2.63%) |
Apr 29, 2002 | 7.828 | 7.828 | 7.289 | 7.321 | 11,200,961 | -0.55(-6.95%) |
Apr 26, 2002 | 8.434 | 8.438 | 7.592 | 7.868 | 16,519,015 | -0.57(-6.76%) |
Apr 25, 2002 | 8.458 | 8.713 | 8.351 | 8.438 | 10,682,628 | -0.31(-3.60%) |
Apr 24, 2002 | 9.028 | 9.032 | 8.674 | 8.753 | 5,594,125 | -0.37(-4.09%) |
Apr 23, 2002 | 9.166 | 9.284 | 9.008 | 9.126 | 3,648,408 | -0.04(-0.43%) |
Apr 22, 2002 | 9.209 | 9.272 | 9.071 | 9.166 | 2,465,574 | -0.02(-0.21%) |
Apr 19, 2002 | 9.189 | 9.209 | 8.949 | 9.185 | 3,256,418 | +0.04(+0.43%) |
Apr 18, 2002 | 9.189 | 9.276 | 9.071 | 9.146 | 3,476,817 | -0.04(-0.47%) |
Apr 17, 2002 | 8.812 | 9.244 | 8.812 | 9.189 | 6,995,071 | +0.42(+4.85%) |
Apr 16, 2002 | 8.485 | 8.820 | 8.485 | 8.764 | 6,538,003 | +0.38(+4.50%) |
Apr 15, 2002 | 8.399 | 8.556 | 8.304 | 8.387 | 3,780,597 | +0.11(+1.28%) |
Apr 12, 2002 | 8.493 | 8.556 | 8.064 | 8.281 | 5,034,865 | -0.21(-2.46%) |
Apr 11, 2002 | 8.654 | 8.851 | 8.489 | 8.489 | 3,788,986 | -0.16(-1.86%) |
Apr 10, 2002 | 8.517 | 8.698 | 8.501 | 8.650 | 5,212,049 | +0.04(+0.41%) |
Apr 09, 2002 | 8.792 | 8.812 | 8.587 | 8.615 | 4,920,217 | -0.21(-2.36%) |
Apr 08, 2002 | 8.804 | 8.930 | 8.662 | 8.823 | 3,927,530 | +0.02(+0.22%) |
Apr 05, 2002 | 8.753 | 8.930 | 8.690 | 8.804 | 6,602,572 | -0.22(-2.48%) |
Apr 04, 2002 | 9.048 | 9.264 | 8.973 | 9.028 | 6,321,417 | -0.05(-0.56%) |
Apr 03, 2002 | 8.890 | 9.296 | 8.418 | 9.079 | 17,353,582 | -0.43(-4.51%) |
Apr 02, 2002 | 9.319 | 9.602 | 9.319 | 9.508 | 4,814,974 | +0.17(+1.77%) |