Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.054 | 8.243 | 7.998 | 8.043 | 287,322 | +0.01(+0.17%) |
Jun 27, 2002 | 8.031 | 8.069 | 7.804 | 8.029 | 270,737 | +0.16(+1.98%) |
Jun 26, 2002 | 7.485 | 7.920 | 7.485 | 7.873 | 396,245 | +0.04(+0.54%) |
Jun 25, 2002 | 8.210 | 8.210 | 7.808 | 7.831 | 109,819 | -0.09(-1.13%) |
Jun 21, 2002 | 8.076 | 8.159 | 8.076 | 7.920 | 173,469 | -0.25(-3.01%) |
Jun 20, 2002 | 8.366 | 8.435 | 8.132 | 8.165 | 73,511 | -0.22(-2.66%) |
Jun 19, 2002 | 8.656 | 8.674 | 8.388 | 8.388 | 173,021 | -0.54(-6.00%) |
Jun 18, 2002 | 8.814 | 8.991 | 8.765 | 8.924 | 90,992 | +0.09(+1.01%) |
Jun 17, 2002 | 8.701 | 8.913 | 8.627 | 8.835 | 144,333 | +0.29(+3.39%) |
Jun 14, 2002 | 8.362 | 8.607 | 8.254 | 8.545 | 168,986 | -0.16(-1.79%) |
Jun 12, 2002 | 8.478 | 8.723 | 8.388 | 8.701 | 115,646 | +0.21(+2.50%) |
Jun 11, 2002 | 8.823 | 8.879 | 8.489 | 8.489 | 92,337 | -0.21(-2.46%) |
Jun 10, 2002 | 8.779 | 8.879 | 8.703 | 8.703 | 401,623 | -0.06(-0.69%) |
Jun 07, 2002 | 8.600 | 8.895 | 8.502 | 8.763 | 134,472 | -0.23(-2.53%) |
Jun 06, 2002 | 9.147 | 9.147 | 8.964 | 8.991 | 208,432 | -0.20(-2.18%) |
Jun 05, 2002 | 9.147 | 9.220 | 9.013 | 9.191 | 84,717 | -0.12(-1.34%) |
May 31, 2002 | 9.403 | 9.537 | 9.299 | 9.316 | 196,329 | -0.25(-2.61%) |
May 28, 2002 | 9.660 | 9.660 | 9.415 | 9.566 | 309,734 | -0.14(-1.40%) |
May 27, 2002 | 9.693 | 9.702 | 9.571 | 9.702 | 154,194 | +0.00(+0.00%) |
May 24, 2002 | 9.693 | 9.702 | 9.571 | 9.702 | 154,194 | -0.17(-1.70%) |
May 23, 2002 | 9.812 | 9.870 | 9.593 | 9.870 | 134,024 | +0.07(+0.71%) |
May 22, 2002 | 9.649 | 9.805 | 9.573 | 9.801 | 439,276 | +0.11(+1.10%) |
May 21, 2002 | 10.01 | 10.02 | 9.671 | 9.693 | 121,921 | -0.27(-2.69%) |
May 20, 2002 | 10.10 | 10.10 | 9.928 | 9.961 | 80,683 | -0.29(-2.81%) |
May 17, 2002 | 10.06 | 10.32 | 10.06 | 10.25 | 79,786 | +0.10(+1.01%) |
May 16, 2002 | 10.02 | 10.15 | 9.983 | 10.15 | 97,268 | +0.14(+1.40%) |
May 15, 2002 | 9.861 | 10.30 | 9.861 | 10.01 | 603,332 | -0.06(-0.64%) |
May 14, 2002 | 9.983 | 10.11 | 9.872 | 10.07 | 1,165,426 | +0.54(+5.71%) |
May 13, 2002 | 9.225 | 9.566 | 9.200 | 9.526 | 209,776 | +0.38(+4.17%) |
May 10, 2002 | 9.515 | 9.515 | 9.125 | 9.145 | 391,762 | -0.38(-4.00%) |
May 09, 2002 | 9.749 | 9.778 | 9.490 | 9.526 | 537,889 | -0.28(-2.84%) |
May 08, 2002 | 9.336 | 9.805 | 9.314 | 9.805 | 741,838 | +1.00(+11.41%) |
May 07, 2002 | 8.924 | 8.935 | 8.696 | 8.801 | 316,906 | -0.06(-0.63%) |
May 06, 2002 | 8.980 | 9.107 | 8.852 | 8.857 | 448,241 | -0.28(-3.05%) |
May 03, 2002 | 9.247 | 9.247 | 9.002 | 9.136 | 143,437 | -0.21(-2.29%) |
May 02, 2002 | 9.582 | 9.716 | 9.325 | 9.350 | 106,681 | -0.26(-2.72%) |
May 01, 2002 | 9.649 | 9.693 | 9.336 | 9.611 | 232,637 | -0.08(-0.85%) |
Apr 30, 2002 | 9.515 | 9.794 | 9.515 | 9.693 | 418,208 | +0.20(+2.12%) |
Apr 29, 2002 | 9.537 | 9.649 | 9.448 | 9.493 | 396,693 | -0.10(-1.09%) |
Apr 26, 2002 | 9.950 | 10.01 | 9.555 | 9.598 | 122,369 | -0.30(-3.00%) |
Apr 25, 2002 | 9.794 | 9.939 | 9.772 | 9.894 | 48,410 | +0.05(+0.48%) |
Apr 24, 2002 | 10.06 | 10.12 | 9.818 | 9.847 | 94,578 | -0.15(-1.54%) |
Apr 23, 2002 | 10.25 | 10.28 | 9.983 | 10.00 | 94,578 | -0.22(-2.12%) |
Apr 22, 2002 | 10.31 | 10.31 | 10.17 | 10.22 | 53,788 | -0.29(-2.76%) |
Apr 19, 2002 | 10.61 | 10.62 | 10.45 | 10.51 | 43,031 | +0.00(+0.00%) |
Apr 18, 2002 | 10.57 | 10.57 | 10.30 | 10.51 | 75,304 | -0.08(-0.74%) |
Apr 17, 2002 | 10.62 | 10.69 | 10.51 | 10.59 | 96,820 | +0.06(+0.53%) |
Apr 16, 2002 | 10.38 | 10.56 | 10.34 | 10.53 | 155,987 | +0.47(+4.66%) |
Apr 15, 2002 | 10.16 | 10.16 | 10.04 | 10.06 | 44,824 | +0.00(+0.00%) |
Apr 12, 2002 | 10.03 | 10.11 | 9.961 | 10.06 | 279,702 | +0.13(+1.35%) |
Apr 11, 2002 | 10.14 | 10.14 | 9.883 | 9.928 | 261,772 | -0.31(-3.05%) |
Apr 10, 2002 | 10.15 | 10.26 | 9.961 | 10.24 | 123,266 | +0.16(+1.55%) |
Apr 09, 2002 | 10.51 | 10.53 | 10.08 | 10.08 | 99,061 | -0.32(-3.11%) |
Apr 08, 2002 | 10.13 | 10.44 | 10.04 | 10.41 | 116,990 | -0.02(-0.21%) |
Apr 05, 2002 | 10.74 | 10.74 | 10.43 | 10.43 | 287,322 | -0.22(-2.09%) |
Apr 04, 2002 | 10.54 | 10.75 | 10.54 | 10.65 | 269,392 | +0.04(+0.42%) |
Apr 03, 2002 | 10.76 | 10.86 | 10.51 | 10.61 | 148,816 | -0.16(-1.45%) |
Apr 02, 2002 | 10.95 | 11.03 | 10.75 | 10.76 | 57,374 | -0.40(-3.60%) |