Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.595 | 8.778 | 7.726 | 8.015 | 85,532 | -0.67(-7.66%) |
Jun 27, 2002 | 8.691 | 8.691 | 7.977 | 8.681 | 46,908 | +0.24(+2.85%) |
Jun 26, 2002 | 8.160 | 8.691 | 7.967 | 8.440 | 74,038 | -0.20(-2.35%) |
Jun 25, 2002 | 8.595 | 9.280 | 8.498 | 8.643 | 30,443 | -0.27(-3.03%) |
Jun 21, 2002 | 8.846 | 9.029 | 8.827 | 8.914 | 58,091 | +0.16(+1.88%) |
Jun 20, 2002 | 8.585 | 8.885 | 8.585 | 8.749 | 43,801 | +0.15(+1.80%) |
Jun 19, 2002 | 8.585 | 8.933 | 8.585 | 8.595 | 41,109 | -0.14(-1.66%) |
Jun 18, 2002 | 9.145 | 9.145 | 8.691 | 8.740 | 32,722 | -0.43(-4.74%) |
Jun 17, 2002 | 8.875 | 9.367 | 8.875 | 9.174 | 14,704 | +0.14(+1.60%) |
Jun 14, 2002 | 8.691 | 9.029 | 8.324 | 9.029 | 51,154 | +0.13(+1.41%) |
Jun 12, 2002 | 9.126 | 9.628 | 8.713 | 8.904 | 36,967 | -0.61(-6.40%) |
Jun 11, 2002 | 9.039 | 9.871 | 8.885 | 9.512 | 85,222 | +0.04(+0.41%) |
Jun 10, 2002 | 8.894 | 9.657 | 8.894 | 9.474 | 20,503 | +0.40(+4.36%) |
Jun 07, 2002 | 8.180 | 9.078 | 8.102 | 9.078 | 51,464 | +0.02(+0.21%) |
Jun 06, 2002 | 9.416 | 9.657 | 9.058 | 9.058 | 38,831 | -0.65(-6.67%) |
Jun 05, 2002 | 10.32 | 10.32 | 9.512 | 9.705 | 19,260 | -0.53(-5.19%) |
May 31, 2002 | 9.730 | 10.36 | 9.705 | 10.24 | 63,165 | +0.35(+3.52%) |
May 28, 2002 | 10.14 | 10.14 | 9.754 | 9.889 | 37,278 | -0.01(-0.10%) |
May 27, 2002 | 9.995 | 10.48 | 9.880 | 9.899 | 39,349 | +0.00(+0.00%) |
May 24, 2002 | 9.995 | 10.48 | 9.880 | 9.899 | 39,349 | -0.29(-2.84%) |
May 23, 2002 | 10.14 | 10.48 | 9.995 | 10.19 | 63,062 | +0.00(+0.00%) |
May 22, 2002 | 10.02 | 10.71 | 10.02 | 10.19 | 64,097 | +0.05(+0.48%) |
May 21, 2002 | 10.75 | 10.75 | 9.947 | 10.14 | 87,500 | -0.56(-5.24%) |
May 20, 2002 | 11.00 | 11.05 | 10.70 | 10.70 | 216,731 | -0.34(-3.05%) |
May 17, 2002 | 11.11 | 11.25 | 10.83 | 11.04 | 27,751 | -0.03(-0.26%) |
May 16, 2002 | 11.20 | 11.38 | 10.57 | 11.07 | 68,550 | -0.33(-2.88%) |
May 15, 2002 | 11.49 | 11.49 | 11.12 | 11.40 | 75,902 | +0.05(+0.43%) |
May 14, 2002 | 10.77 | 11.58 | 10.76 | 11.35 | 98,580 | +0.70(+6.53%) |
May 13, 2002 | 10.72 | 11.01 | 10.43 | 10.65 | 71,553 | -0.07(-0.63%) |
May 10, 2002 | 11.20 | 11.20 | 10.67 | 10.72 | 65,236 | -0.26(-2.37%) |
May 09, 2002 | 11.15 | 11.54 | 10.73 | 10.98 | 57,056 | -0.17(-1.54%) |
May 08, 2002 | 10.64 | 11.15 | 10.62 | 11.15 | 96,819 | +0.54(+5.08%) |
May 07, 2002 | 9.850 | 10.61 | 9.850 | 10.61 | 57,056 | +0.50(+4.97%) |
May 06, 2002 | 10.53 | 10.62 | 9.802 | 10.11 | 65,133 | -0.46(-4.38%) |
May 03, 2002 | 11.01 | 11.01 | 10.36 | 10.57 | 52,396 | -0.52(-4.70%) |
May 02, 2002 | 10.43 | 11.31 | 10.43 | 11.10 | 109,349 | +0.49(+4.64%) |
May 01, 2002 | 10.15 | 11.00 | 10.04 | 10.60 | 151,494 | +0.14(+1.39%) |
Apr 30, 2002 | 9.657 | 10.62 | 9.657 | 10.46 | 89,053 | +0.66(+6.70%) |
Apr 29, 2002 | 9.850 | 10.00 | 9.609 | 9.802 | 42,455 | -0.10(-0.98%) |
Apr 26, 2002 | 10.14 | 10.24 | 9.715 | 9.899 | 70,414 | -0.34(-3.30%) |
Apr 25, 2002 | 9.860 | 10.34 | 9.860 | 10.24 | 49,393 | -0.10(-0.94%) |
Apr 24, 2002 | 9.802 | 10.50 | 9.802 | 10.33 | 181,731 | +0.36(+3.60%) |
Apr 23, 2002 | 9.754 | 9.994 | 9.705 | 9.975 | 49,393 | +0.12(+1.26%) |
Apr 22, 2002 | 10.08 | 10.08 | 9.570 | 9.850 | 76,213 | -0.19(-1.92%) |
Apr 19, 2002 | 9.985 | 10.32 | 9.802 | 10.04 | 111,524 | +0.33(+3.38%) |
Apr 18, 2002 | 9.657 | 9.792 | 9.532 | 9.715 | 111,006 | +0.08(+0.80%) |
Apr 17, 2002 | 8.836 | 9.638 | 8.836 | 9.638 | 81,908 | +0.76(+8.60%) |
Apr 16, 2002 | 8.614 | 8.875 | 8.499 | 8.875 | 30,754 | +0.09(+0.99%) |
Apr 15, 2002 | 8.971 | 9.174 | 8.382 | 8.788 | 24,127 | -0.29(-3.19%) |
Apr 12, 2002 | 8.305 | 9.165 | 7.871 | 9.078 | 54,467 | +0.95(+11.64%) |
Apr 11, 2002 | 8.836 | 8.836 | 7.861 | 8.131 | 18,432 | -0.65(-7.36%) |
Apr 10, 2002 | 8.527 | 8.788 | 8.431 | 8.777 | 37,692 | +0.28(+3.28%) |
Apr 09, 2002 | 8.788 | 8.788 | 8.498 | 8.498 | 27,130 | -0.19(-2.22%) |
Apr 08, 2002 | 8.576 | 8.778 | 8.460 | 8.691 | 29,822 | -0.01(-0.11%) |
Apr 05, 2002 | 9.078 | 9.078 | 8.691 | 8.701 | 33,861 | -0.22(-2.49%) |
Apr 04, 2002 | 8.788 | 8.923 | 8.595 | 8.923 | 51,671 | -0.10(-1.06%) |
Apr 03, 2002 | 8.981 | 9.126 | 8.933 | 9.019 | 79,216 | +0.04(+0.42%) |
Apr 02, 2002 | 8.933 | 9.174 | 8.933 | 8.981 | 39,245 | -0.25(-2.72%) |