Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.481 | 8.600 | 8.224 | 8.259 | 12,092,898 | -0.24(-2.80%) |
Jun 27, 2002 | 8.668 | 8.702 | 8.393 | 8.497 | 7,628,330 | -0.15(-1.75%) |
Jun 26, 2002 | 8.615 | 8.668 | 8.442 | 8.648 | 8,127,709 | +0.01(+0.06%) |
Jun 25, 2002 | 8.925 | 8.970 | 8.632 | 8.643 | 7,295,880 | -0.07(-0.86%) |
Jun 21, 2002 | 8.835 | 8.925 | 8.650 | 8.718 | 12,878,842 | -0.10(-1.17%) |
Jun 20, 2002 | 8.739 | 8.925 | 8.663 | 8.821 | 10,325,368 | +0.21(+2.46%) |
Jun 19, 2002 | 8.588 | 8.767 | 8.554 | 8.609 | 7,937,978 | -0.07(-0.78%) |
Jun 18, 2002 | 8.783 | 8.847 | 8.625 | 8.677 | 5,005,326 | -0.18(-2.01%) |
Jun 17, 2002 | 8.774 | 8.915 | 8.730 | 8.854 | 5,925,827 | +0.24(+2.76%) |
Jun 14, 2002 | 8.490 | 8.668 | 8.401 | 8.616 | 7,382,300 | +0.06(+0.64%) |
Jun 12, 2002 | 8.419 | 8.572 | 8.322 | 8.561 | 10,824,747 | +0.24(+2.84%) |
Jun 11, 2002 | 8.641 | 8.641 | 8.284 | 8.325 | 8,008,072 | -0.25(-2.86%) |
Jun 10, 2002 | 8.668 | 8.870 | 8.549 | 8.570 | 5,050,929 | -0.20(-2.23%) |
Jun 07, 2002 | 8.703 | 8.899 | 8.528 | 8.766 | 10,264,283 | +0.09(+0.98%) |
Jun 06, 2002 | 8.828 | 8.881 | 8.439 | 8.680 | 12,962,166 | -0.02(-0.27%) |
Jun 05, 2002 | 8.757 | 8.771 | 8.465 | 8.703 | 12,879,405 | -0.47(-5.11%) |
May 31, 2002 | 9.233 | 9.325 | 9.156 | 9.172 | 7,176,243 | -0.11(-1.17%) |
May 28, 2002 | 9.254 | 9.323 | 9.185 | 9.281 | 6,662,508 | +0.07(+0.77%) |
May 27, 2002 | 9.307 | 9.341 | 9.114 | 9.210 | 8,652,422 | +0.00(+0.00%) |
May 24, 2002 | 9.307 | 9.341 | 9.114 | 9.210 | 8,649,607 | -0.17(-1.86%) |
May 23, 2002 | 9.444 | 9.494 | 9.268 | 9.384 | 8,841,026 | -0.03(-0.32%) |
May 22, 2002 | 9.195 | 9.512 | 9.195 | 9.414 | 12,939,364 | +0.07(+0.74%) |
May 21, 2002 | 9.618 | 9.663 | 9.345 | 9.345 | 10,098,480 | -0.41(-4.21%) |
May 20, 2002 | 9.734 | 9.805 | 9.643 | 9.755 | 5,709,636 | -0.01(-0.15%) |
May 17, 2002 | 9.778 | 9.840 | 9.611 | 9.769 | 8,116,730 | -0.10(-0.99%) |
May 16, 2002 | 9.794 | 9.913 | 9.769 | 9.867 | 6,828,593 | +0.07(+0.74%) |
May 15, 2002 | 9.814 | 9.957 | 9.712 | 9.794 | 9,956,605 | -0.04(-0.45%) |
May 14, 2002 | 10.04 | 10.05 | 9.739 | 9.838 | 11,425,746 | -0.20(-2.03%) |
May 13, 2002 | 9.822 | 10.07 | 9.742 | 10.04 | 6,026,040 | +0.18(+1.87%) |
May 10, 2002 | 9.742 | 9.973 | 9.742 | 9.858 | 7,409,887 | +0.13(+1.31%) |
May 09, 2002 | 9.973 | 10.00 | 9.716 | 9.730 | 6,346,948 | -0.28(-2.79%) |
May 08, 2002 | 9.831 | 10.09 | 9.822 | 10.01 | 7,347,676 | +0.41(+4.29%) |
May 07, 2002 | 9.592 | 9.709 | 9.467 | 9.597 | 6,997,492 | -0.03(-0.31%) |
May 06, 2002 | 9.956 | 9.975 | 9.600 | 9.627 | 8,242,841 | -0.49(-4.85%) |
May 03, 2002 | 10.20 | 10.39 | 10.02 | 10.12 | 8,826,670 | +0.00(+0.02%) |
May 02, 2002 | 9.877 | 10.13 | 9.870 | 10.12 | 28,149 | +0.13(+1.26%) |
May 01, 2002 | 9.659 | 10.03 | 9.627 | 9.989 | 9,460,605 | +0.26(+2.72%) |
Apr 30, 2002 | 9.956 | 10.02 | 9.725 | 9.725 | 6,761,596 | -0.20(-2.06%) |
Apr 29, 2002 | 9.973 | 10.06 | 9.895 | 9.929 | 8,772,341 | -0.16(-1.60%) |
Apr 26, 2002 | 9.947 | 10.13 | 9.847 | 10.09 | 9,320,418 | +0.16(+1.63%) |
Apr 25, 2002 | 9.716 | 9.961 | 9.622 | 9.929 | 9,652,024 | +0.21(+2.19%) |
Apr 24, 2002 | 9.574 | 9.805 | 9.467 | 9.716 | 7,162,731 | -0.01(-0.09%) |
Apr 23, 2002 | 9.634 | 9.753 | 9.572 | 9.725 | 8,296,326 | +0.08(+0.79%) |
Apr 22, 2002 | 9.773 | 9.869 | 9.551 | 9.648 | 9,287,764 | -0.18(-1.79%) |
Apr 19, 2002 | 9.881 | 9.902 | 9.680 | 9.824 | 9,003,732 | -0.12(-1.23%) |
Apr 18, 2002 | 9.929 | 10.08 | 9.789 | 9.947 | 9,670,321 | -0.01(-0.07%) |
Apr 17, 2002 | 9.941 | 9.989 | 9.814 | 9.954 | 10,014,875 | +0.20(+2.08%) |
Apr 16, 2002 | 9.702 | 9.938 | 9.609 | 9.751 | 9,428,232 | +0.07(+0.70%) |
Apr 15, 2002 | 9.583 | 9.718 | 9.520 | 9.684 | 9,243,006 | +0.31(+3.32%) |
Apr 12, 2002 | 9.583 | 9.600 | 9.213 | 9.373 | 15,533,655 | -0.37(-3.77%) |
Apr 11, 2002 | 9.636 | 9.876 | 9.615 | 9.741 | 7,843,676 | +0.02(+0.18%) |
Apr 10, 2002 | 9.503 | 9.805 | 9.503 | 9.723 | 8,785,852 | +0.10(+1.07%) |
Apr 09, 2002 | 9.712 | 9.741 | 9.574 | 9.620 | 6,505,151 | -0.09(-0.95%) |
Apr 08, 2002 | 9.920 | 9.945 | 9.663 | 9.712 | 8,208,499 | +0.05(+0.53%) |
Apr 05, 2002 | 9.975 | 10.03 | 9.609 | 9.661 | 11,651,790 | -0.29(-2.94%) |
Apr 04, 2002 | 10.19 | 10.19 | 9.828 | 9.954 | 9,204,722 | -0.11(-1.06%) |
Apr 03, 2002 | 10.21 | 10.24 | 10.01 | 10.06 | 8,306,460 | -0.27(-2.60%) |
Apr 02, 2002 | 10.34 | 10.45 | 10.27 | 10.33 | 9,364,332 | -0.01(-0.07%) |