Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.189 | 8.446 | 8.148 | 8.343 | 2,583,284 | +0.19(+2.28%) |
Jun 27, 2002 | 8.253 | 8.353 | 7.930 | 8.157 | 2,791,772 | +0.00(+0.00%) |
Jun 26, 2002 | 8.064 | 8.157 | 7.936 | 8.157 | 3,235,657 | +0.09(+1.15%) |
Jun 25, 2002 | 8.718 | 8.814 | 8.048 | 8.064 | 4,951,061 | -0.51(-5.91%) |
Jun 21, 2002 | 8.558 | 8.686 | 8.388 | 8.571 | 5,228,811 | +0.16(+1.87%) |
Jun 20, 2002 | 8.164 | 8.500 | 8.164 | 8.414 | 5,059,166 | +0.25(+3.10%) |
Jun 19, 2002 | 8.013 | 8.327 | 7.885 | 8.160 | 3,842,167 | +0.16(+2.00%) |
Jun 18, 2002 | 7.917 | 8.045 | 7.859 | 8.000 | 3,123,808 | +0.23(+2.93%) |
Jun 17, 2002 | 7.600 | 7.901 | 7.600 | 7.773 | 1,789,345 | +0.17(+2.28%) |
Jun 14, 2002 | 7.356 | 7.600 | 7.260 | 7.600 | 3,020,617 | -0.23(-2.95%) |
Jun 12, 2002 | 7.773 | 7.901 | 7.712 | 7.830 | 1,939,569 | +0.07(+0.91%) |
Jun 11, 2002 | 7.814 | 8.061 | 7.753 | 7.760 | 2,332,209 | -0.05(-0.62%) |
Jun 10, 2002 | 7.981 | 8.109 | 7.785 | 7.808 | 1,847,142 | -0.21(-2.56%) |
Jun 07, 2002 | 7.693 | 8.042 | 7.686 | 8.013 | 3,936,701 | +0.20(+2.54%) |
Jun 06, 2002 | 7.619 | 7.965 | 7.587 | 7.814 | 5,561,081 | +0.20(+2.57%) |
Jun 05, 2002 | 7.212 | 7.628 | 7.180 | 7.619 | 6,446,043 | -0.24(-3.06%) |
May 31, 2002 | 7.837 | 7.943 | 7.808 | 7.859 | 1,360,904 | -0.17(-2.15%) |
May 28, 2002 | 8.269 | 8.311 | 8.013 | 8.032 | 2,048,142 | -0.20(-2.41%) |
May 27, 2002 | 8.157 | 8.318 | 8.013 | 8.231 | 2,810,023 | +0.00(+0.00%) |
May 24, 2002 | 8.157 | 8.318 | 8.013 | 8.231 | 2,792,708 | +0.12(+1.54%) |
May 23, 2002 | 7.965 | 8.125 | 7.885 | 8.106 | 2,985,284 | +0.12(+1.48%) |
May 22, 2002 | 7.975 | 8.042 | 7.933 | 7.987 | 1,949,397 | +0.01(+0.16%) |
May 21, 2002 | 8.318 | 8.318 | 7.949 | 7.975 | 2,279,561 | -0.28(-3.38%) |
May 20, 2002 | 8.205 | 8.327 | 8.173 | 8.253 | 1,829,826 | -0.01(-0.08%) |
May 17, 2002 | 8.061 | 8.260 | 7.971 | 8.260 | 2,296,876 | +0.22(+2.79%) |
May 16, 2002 | 8.189 | 8.205 | 8.016 | 8.035 | 2,499,749 | -0.22(-2.68%) |
May 15, 2002 | 8.372 | 8.398 | 8.205 | 8.257 | 2,105,236 | -0.15(-1.75%) |
May 14, 2002 | 8.013 | 8.417 | 7.933 | 8.404 | 13,899,194 | +0.39(+4.88%) |
May 13, 2002 | 8.071 | 8.157 | 7.878 | 8.013 | 2,689,985 | -0.05(-0.68%) |
May 10, 2002 | 8.286 | 8.286 | 8.055 | 8.068 | 1,908,448 | -0.23(-2.78%) |
May 09, 2002 | 8.343 | 8.430 | 8.218 | 8.298 | 2,104,066 | -0.04(-0.54%) |
May 08, 2002 | 8.478 | 8.523 | 8.244 | 8.343 | 5,090,521 | -0.05(-0.65%) |
May 07, 2002 | 8.423 | 8.503 | 8.391 | 8.398 | 5,317,728 | -0.03(-0.30%) |
May 06, 2002 | 8.612 | 8.715 | 8.391 | 8.423 | 4,564,504 | -0.19(-2.20%) |
May 03, 2002 | 8.555 | 8.667 | 8.417 | 8.612 | 3,283,626 | +0.06(+0.71%) |
May 02, 2002 | 8.494 | 8.587 | 8.302 | 8.552 | 5,110,644 | +0.12(+1.41%) |
May 01, 2002 | 8.318 | 8.462 | 8.141 | 8.433 | 4,193,157 | +0.16(+1.98%) |
Apr 30, 2002 | 8.055 | 8.276 | 8.039 | 8.269 | 4,083,882 | +0.21(+2.67%) |
Apr 29, 2002 | 8.141 | 8.186 | 8.016 | 8.055 | 3,189,326 | +0.14(+1.74%) |
Apr 26, 2002 | 8.196 | 8.269 | 7.856 | 7.917 | 2,427,679 | -0.27(-3.33%) |
Apr 25, 2002 | 8.276 | 8.279 | 8.052 | 8.189 | 2,551,227 | -0.09(-1.05%) |
Apr 24, 2002 | 8.430 | 8.446 | 8.109 | 8.276 | 4,535,723 | -0.01(-0.12%) |
Apr 23, 2002 | 8.135 | 8.471 | 8.061 | 8.286 | 8,704,312 | +0.29(+3.65%) |
Apr 22, 2002 | 8.029 | 8.052 | 7.875 | 7.994 | 8,371,807 | +0.19(+2.42%) |
Apr 19, 2002 | 7.628 | 7.818 | 7.612 | 7.805 | 2,649,738 | +0.20(+2.57%) |
Apr 18, 2002 | 7.757 | 7.757 | 7.391 | 7.609 | 4,453,358 | -0.06(-0.84%) |
Apr 17, 2002 | 7.725 | 7.904 | 7.612 | 7.673 | 3,509,429 | -0.02(-0.25%) |
Apr 16, 2002 | 7.753 | 7.789 | 7.500 | 7.693 | 3,513,641 | -0.14(-1.80%) |
Apr 15, 2002 | 7.693 | 7.955 | 7.484 | 7.834 | 4,170,226 | +0.08(+0.99%) |
Apr 12, 2002 | 7.628 | 7.821 | 7.600 | 7.757 | 2,461,140 | +0.17(+2.20%) |
Apr 11, 2002 | 7.805 | 7.862 | 7.532 | 7.590 | 3,718,853 | -0.23(-2.99%) |
Apr 10, 2002 | 7.901 | 8.048 | 7.725 | 7.824 | 3,458,419 | -0.11(-1.33%) |
Apr 05, 2002 | 7.906 | 7.992 | 7.759 | 7.930 | 2,973,936 | +0.06(+0.71%) |
Apr 04, 2002 | 8.024 | 8.075 | 7.791 | 7.874 | 4,420,364 | -0.16(-2.02%) |
Apr 03, 2002 | 7.891 | 8.137 | 7.859 | 8.037 | 5,667,431 | +0.25(+3.18%) |
Apr 02, 2002 | 7.853 | 7.904 | 7.624 | 7.789 | 4,661,494 | -0.06(-0.82%) |