Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.701 | 8.845 | 8.557 | 8.720 | 10,560,902 | -0.06(-0.66%) |
Jun 27, 2002 | 8.605 | 8.786 | 8.356 | 8.778 | 12,857,588 | +0.25(+2.90%) |
Jun 26, 2002 | 8.375 | 8.586 | 8.327 | 8.530 | 14,004,760 | +0.00(+0.02%) |
Jun 25, 2002 | 8.692 | 8.836 | 8.461 | 8.528 | 9,574,340 | +0.00(+0.00%) |
Jun 21, 2002 | 8.500 | 8.682 | 8.490 | 8.528 | 9,881,502 | -0.04(-0.45%) |
Jun 20, 2002 | 8.817 | 8.884 | 8.530 | 8.567 | 10,609,580 | -0.15(-1.70%) |
Jun 19, 2002 | 8.682 | 8.928 | 8.653 | 8.715 | 13,701,242 | +0.03(+0.38%) |
Jun 18, 2002 | 9.162 | 9.172 | 8.653 | 8.682 | 11,115,095 | -0.50(-5.42%) |
Jun 17, 2002 | 8.999 | 9.220 | 8.951 | 9.180 | 12,630,861 | +0.18(+2.03%) |
Jun 14, 2002 | 8.991 | 9.009 | 8.742 | 8.997 | 12,094,109 | -0.13(-1.39%) |
Jun 12, 2002 | 8.989 | 9.183 | 8.951 | 9.124 | 12,130,812 | +0.07(+0.74%) |
Jun 11, 2002 | 9.143 | 9.324 | 9.055 | 9.057 | 11,960,311 | +0.03(+0.32%) |
Jun 10, 2002 | 8.999 | 9.145 | 8.974 | 9.028 | 7,718,613 | +0.12(+1.40%) |
Jun 07, 2002 | 8.893 | 8.972 | 8.745 | 8.903 | 10,924,291 | +0.00(+0.00%) |
Jun 06, 2002 | 9.172 | 9.172 | 8.836 | 8.903 | 10,363,069 | -0.21(-2.28%) |
Jun 05, 2002 | 8.893 | 9.172 | 8.884 | 9.110 | 14,728,152 | +0.05(+0.57%) |
May 31, 2002 | 9.133 | 9.278 | 8.788 | 9.059 | 31,981,278 | -0.16(-1.73%) |
May 28, 2002 | 9.258 | 9.289 | 8.913 | 9.218 | 9,839,593 | -0.02(-0.23%) |
May 27, 2002 | 9.393 | 9.602 | 9.208 | 9.239 | 15,875,844 | +0.00(+0.00%) |
May 24, 2002 | 9.393 | 9.602 | 9.208 | 9.239 | 15,874,803 | +0.02(+0.21%) |
May 23, 2002 | 9.076 | 9.222 | 7.180 | 9.220 | 13,003,881 | +0.20(+2.17%) |
May 22, 2002 | 8.788 | 9.034 | 8.788 | 9.024 | 16,553,162 | +0.16(+1.84%) |
May 21, 2002 | 9.009 | 9.057 | 8.855 | 8.861 | 22,004,244 | -0.13(-1.43%) |
May 20, 2002 | 8.901 | 9.062 | 8.893 | 8.989 | 25,781,294 | +0.39(+4.56%) |
May 17, 2002 | 8.434 | 8.605 | 8.390 | 8.598 | 7,988,031 | +0.21(+2.52%) |
May 16, 2002 | 8.402 | 8.492 | 8.365 | 8.386 | 5,231,383 | -0.07(-0.80%) |
May 15, 2002 | 8.327 | 8.500 | 8.327 | 8.453 | 7,602,256 | +0.05(+0.59%) |
May 14, 2002 | 8.115 | 8.429 | 8.115 | 8.404 | 9,521,498 | +0.40(+5.02%) |
May 13, 2002 | 8.019 | 8.065 | 7.927 | 8.002 | 6,464,196 | -0.03(-0.33%) |
May 10, 2002 | 8.231 | 8.231 | 7.985 | 8.029 | 5,605,704 | -0.19(-2.34%) |
May 09, 2002 | 8.096 | 8.309 | 8.083 | 8.221 | 13,161,887 | +0.13(+1.66%) |
May 08, 2002 | 8.115 | 8.196 | 7.996 | 8.087 | 4,841,704 | +0.07(+0.89%) |
May 07, 2002 | 8.048 | 8.154 | 7.962 | 8.016 | 10,467,713 | -0.03(-0.41%) |
May 06, 2002 | 8.336 | 8.352 | 8.048 | 8.048 | 6,573,264 | -0.33(-3.92%) |
May 03, 2002 | 8.354 | 8.436 | 8.269 | 8.377 | 7,954,972 | +0.02(+0.28%) |
May 02, 2002 | 8.240 | 8.388 | 8.211 | 8.354 | 8,044,517 | +0.16(+1.90%) |
May 01, 2002 | 8.142 | 8.240 | 8.019 | 8.198 | 8,965,483 | +0.07(+0.92%) |
Apr 30, 2002 | 8.163 | 8.271 | 8.067 | 8.123 | 11,486,293 | -0.05(-0.63%) |
Apr 29, 2002 | 8.259 | 8.271 | 8.165 | 8.175 | 5,794,166 | -0.06(-0.72%) |
Apr 26, 2002 | 8.384 | 8.423 | 8.221 | 8.235 | 6,153,650 | -0.10(-1.22%) |
Apr 25, 2002 | 8.202 | 8.384 | 8.185 | 8.336 | 9,482,452 | +0.01(+0.12%) |
Apr 24, 2002 | 8.567 | 8.615 | 8.279 | 8.327 | 7,710,023 | -0.17(-2.06%) |
Apr 23, 2002 | 8.565 | 8.623 | 8.471 | 8.502 | 4,912,247 | -0.02(-0.18%) |
Apr 22, 2002 | 8.605 | 8.676 | 8.463 | 8.517 | 6,312,176 | -0.03(-0.36%) |
Apr 19, 2002 | 8.565 | 8.634 | 8.546 | 8.548 | 4,590,248 | -0.01(-0.13%) |
Apr 18, 2002 | 8.576 | 8.603 | 8.461 | 8.559 | 7,943,518 | +0.07(+0.84%) |
Apr 17, 2002 | 8.640 | 8.640 | 8.459 | 8.488 | 6,068,009 | -0.19(-2.19%) |
Apr 16, 2002 | 8.500 | 8.678 | 8.423 | 8.678 | 6,798,429 | +0.20(+2.33%) |
Apr 15, 2002 | 8.601 | 8.603 | 8.419 | 8.480 | 4,521,527 | -0.12(-1.41%) |
Apr 12, 2002 | 8.500 | 8.682 | 8.461 | 8.601 | 6,187,490 | +0.12(+1.43%) |
Apr 11, 2002 | 8.684 | 8.778 | 8.461 | 8.480 | 7,552,278 | -0.20(-2.34%) |
Apr 10, 2002 | 8.621 | 8.694 | 8.553 | 8.684 | 8,723,398 | +0.07(+0.83%) |
Apr 09, 2002 | 8.490 | 8.624 | 8.452 | 8.613 | 6,531,094 | +0.12(+1.45%) |
Apr 08, 2002 | 8.356 | 8.509 | 8.317 | 8.490 | 4,990,599 | +0.13(+1.61%) |
Apr 05, 2002 | 8.336 | 8.442 | 8.317 | 8.356 | 8,882,185 | +0.15(+1.78%) |
Apr 04, 2002 | 8.154 | 8.279 | 8.144 | 8.210 | 7,320,344 | +0.13(+1.64%) |
Apr 03, 2002 | 8.240 | 8.327 | 8.048 | 8.077 | 10,772,792 | -0.17(-2.12%) |
Apr 02, 2002 | 8.304 | 8.346 | 8.242 | 8.252 | 10,891,752 | -0.05(-0.62%) |