Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.191 | 8.478 | 8.191 | 8.253 | 1,458,918 | +0.07(+0.89%) |
Jun 27, 2002 | 8.036 | 8.301 | 8.025 | 8.180 | 4,087,780 | +0.23(+2.95%) |
Jun 26, 2002 | 8.224 | 8.224 | 7.769 | 7.946 | 4,261,709 | -0.31(-3.77%) |
Jun 25, 2002 | 8.339 | 8.456 | 8.147 | 8.257 | 2,656,038 | -0.14(-1.71%) |
Jun 21, 2002 | 8.721 | 8.721 | 8.509 | 8.401 | 3,496,694 | -0.30(-3.48%) |
Jun 20, 2002 | 8.953 | 9.045 | 8.668 | 8.703 | 2,650,149 | -0.25(-2.79%) |
Jun 19, 2002 | 9.050 | 9.326 | 8.942 | 8.953 | 4,111,333 | -0.12(-1.34%) |
Jun 18, 2002 | 9.030 | 9.167 | 9.030 | 9.074 | 4,967,842 | +0.04(+0.49%) |
Jun 17, 2002 | 9.050 | 9.160 | 9.019 | 9.030 | 2,507,926 | +0.04(+0.39%) |
Jun 14, 2002 | 8.915 | 9.098 | 8.800 | 8.995 | 3,013,860 | +0.43(+5.00%) |
Jun 12, 2002 | 8.798 | 8.809 | 8.471 | 8.566 | 3,900,716 | -0.22(-2.51%) |
Jun 11, 2002 | 8.897 | 9.074 | 8.787 | 8.787 | 2,312,256 | -0.11(-1.24%) |
Jun 10, 2002 | 8.997 | 8.997 | 8.842 | 8.897 | 2,139,686 | -0.05(-0.54%) |
Jun 07, 2002 | 8.721 | 9.025 | 8.606 | 8.946 | 1,761,482 | +0.23(+2.58%) |
Jun 06, 2002 | 8.999 | 8.999 | 8.699 | 8.721 | 1,787,299 | -0.28(-3.07%) |
Jun 05, 2002 | 8.942 | 9.096 | 8.906 | 8.997 | 1,079,808 | -0.26(-2.86%) |
May 31, 2002 | 9.076 | 9.299 | 9.076 | 9.262 | 2,887,490 | -0.00(-0.02%) |
May 29, 2002 | 9.494 | 9.505 | 9.231 | 9.264 | 1,500,136 | -0.25(-2.62%) |
May 28, 2002 | 9.518 | 9.538 | 9.469 | 9.513 | 2,122,475 | -0.00(-0.05%) |
May 27, 2002 | 9.427 | 9.564 | 9.427 | 9.518 | 1,558,565 | +0.00(+0.00%) |
May 24, 2002 | 9.427 | 9.564 | 9.427 | 9.518 | 1,558,565 | +0.09(+0.96%) |
May 23, 2002 | 9.394 | 9.480 | 9.306 | 9.427 | 1,482,018 | +0.06(+0.59%) |
May 22, 2002 | 9.443 | 9.487 | 9.284 | 9.372 | 1,141,860 | -0.08(-0.79%) |
May 21, 2002 | 9.593 | 9.670 | 9.388 | 9.447 | 1,558,112 | -0.07(-0.77%) |
May 20, 2002 | 9.637 | 9.672 | 9.494 | 9.520 | 1,467,524 | -0.11(-1.10%) |
May 17, 2002 | 9.703 | 9.869 | 9.593 | 9.626 | 2,264,698 | -0.09(-0.89%) |
May 16, 2002 | 9.732 | 9.805 | 9.593 | 9.712 | 1,935,411 | +0.04(+0.36%) |
May 15, 2002 | 9.315 | 9.754 | 9.222 | 9.677 | 5,095,571 | +0.31(+3.28%) |
May 14, 2002 | 9.339 | 9.427 | 9.339 | 9.370 | 3,118,942 | +0.07(+0.71%) |
May 13, 2002 | 9.361 | 9.471 | 9.200 | 9.304 | 1,945,375 | -0.06(-0.61%) |
May 10, 2002 | 9.582 | 9.584 | 9.301 | 9.361 | 2,869,825 | -0.23(-2.44%) |
May 09, 2002 | 9.736 | 9.747 | 9.580 | 9.595 | 1,812,664 | -0.17(-1.79%) |
May 08, 2002 | 9.582 | 9.822 | 9.564 | 9.770 | 4,714,648 | +0.24(+2.48%) |
May 07, 2002 | 9.714 | 9.781 | 9.474 | 9.533 | 3,582,299 | -0.22(-2.29%) |
May 06, 2002 | 9.891 | 9.902 | 9.747 | 9.756 | 816,197 | -0.11(-1.14%) |
May 03, 2002 | 9.869 | 9.871 | 9.736 | 9.869 | 1,307,636 | -0.02(-0.22%) |
May 02, 2002 | 9.931 | 10.08 | 9.858 | 9.891 | 1,700,335 | -0.03(-0.29%) |
May 01, 2002 | 9.979 | 9.979 | 9.825 | 9.920 | 1,138,237 | -0.06(-0.60%) |
Apr 30, 2002 | 9.836 | 10.05 | 9.836 | 9.979 | 1,342,966 | +0.09(+0.89%) |
Apr 29, 2002 | 10.17 | 10.17 | 9.736 | 9.891 | 1,604,765 | -0.22(-2.18%) |
Apr 26, 2002 | 10.21 | 10.22 | 10.05 | 10.11 | 1,561,735 | -0.02(-0.20%) |
Apr 25, 2002 | 10.31 | 10.31 | 10.07 | 10.13 | 2,081,710 | -0.24(-2.28%) |
Apr 24, 2002 | 10.29 | 10.51 | 10.29 | 10.37 | 1,664,100 | +0.02(+0.23%) |
Apr 23, 2002 | 10.45 | 10.45 | 10.30 | 10.34 | 56,798,632 | -0.10(-0.95%) |
Apr 22, 2002 | 10.51 | 10.51 | 10.39 | 10.44 | 2,225,745 | -0.13(-1.25%) |
Apr 19, 2002 | 10.56 | 10.62 | 10.48 | 10.58 | 1,490,171 | +0.03(+0.31%) |
Apr 18, 2002 | 10.67 | 10.77 | 10.49 | 10.54 | 1,534,106 | -0.10(-0.98%) |
Apr 17, 2002 | 10.73 | 10.77 | 10.60 | 10.65 | 1,633,753 | -0.09(-0.88%) |
Apr 16, 2002 | 10.75 | 10.81 | 10.70 | 10.74 | 2,361,627 | +0.13(+1.27%) |
Apr 15, 2002 | 10.57 | 10.71 | 10.57 | 10.61 | 1,354,289 | +0.01(+0.08%) |
Apr 12, 2002 | 10.62 | 10.67 | 10.55 | 10.60 | 2,842,649 | +0.03(+0.27%) |
Apr 11, 2002 | 10.52 | 10.70 | 10.52 | 10.57 | 4,504,032 | +0.07(+0.71%) |
Apr 10, 2002 | 10.30 | 10.54 | 10.28 | 10.49 | 3,093,577 | +0.25(+2.39%) |
Apr 09, 2002 | 10.27 | 10.27 | 10.05 | 10.25 | 2,285,986 | +0.01(+0.06%) |
Apr 08, 2002 | 10.22 | 10.29 | 10.16 | 10.24 | 880,967 | -0.10(-0.98%) |
Apr 05, 2002 | 10.16 | 10.34 | 10.12 | 10.34 | 1,562,188 | +0.19(+1.83%) |
Apr 04, 2002 | 10.06 | 10.20 | 10.00 | 10.16 | 1,286,801 | +0.09(+0.94%) |
Apr 03, 2002 | 10.32 | 10.37 | 10.06 | 10.06 | 3,649,334 | -0.25(-2.42%) |
Apr 02, 2002 | 10.53 | 10.53 | 10.28 | 10.31 | 2,049,098 | -0.26(-2.44%) |