Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.999 | 9.332 | 8.876 | 8.980 | 970,533 | -0.10(-1.15%) |
Jun 27, 2002 | 9.369 | 9.615 | 9.048 | 9.085 | 1,423,676 | -0.60(-6.23%) |
Jun 26, 2002 | 10.08 | 10.11 | 9.628 | 9.689 | 1,611,228 | -0.08(-0.82%) |
Jun 25, 2002 | 9.825 | 9.923 | 9.301 | 9.769 | 1,321,950 | -0.22(-2.16%) |
Jun 21, 2002 | 9.837 | 9.837 | 9.597 | 9.985 | 1,867,085 | +0.25(+2.60%) |
Jun 20, 2002 | 9.245 | 9.732 | 9.245 | 9.732 | 1,364,133 | +0.60(+6.62%) |
Jun 19, 2002 | 9.473 | 9.480 | 9.091 | 9.128 | 931,757 | -0.12(-1.27%) |
Jun 18, 2002 | 8.814 | 9.258 | 8.672 | 9.245 | 1,049,383 | +0.59(+6.76%) |
Jun 17, 2002 | 9.061 | 9.067 | 8.629 | 8.660 | 785,577 | -0.52(-5.70%) |
Jun 14, 2002 | 9.165 | 9.338 | 8.851 | 9.184 | 1,358,293 | +0.18(+1.98%) |
Jun 12, 2002 | 9.449 | 9.572 | 9.005 | 9.005 | 1,480,461 | -0.44(-4.70%) |
Jun 11, 2002 | 8.475 | 9.461 | 8.413 | 9.449 | 3,012,191 | +0.63(+7.13%) |
Jun 10, 2002 | 9.400 | 9.554 | 8.752 | 8.820 | 3,247,443 | -0.89(-9.20%) |
Jun 07, 2002 | 10.54 | 10.66 | 9.708 | 9.714 | 1,903,265 | -0.59(-5.74%) |
Jun 06, 2002 | 10.10 | 10.52 | 10.04 | 10.31 | 968,424 | +0.29(+2.89%) |
Jun 05, 2002 | 10.02 | 10.48 | 9.868 | 10.02 | 1,547,305 | -0.31(-2.99%) |
May 31, 2002 | 10.45 | 10.48 | 10.17 | 10.32 | 820,135 | -0.49(-4.56%) |
May 28, 2002 | 10.57 | 10.91 | 10.30 | 10.82 | 1,312,378 | +0.19(+1.74%) |
May 27, 2002 | 10.69 | 10.92 | 10.47 | 10.63 | 1,466,021 | +0.00(+0.00%) |
May 24, 2002 | 10.69 | 10.92 | 10.47 | 10.63 | 1,464,237 | -0.09(-0.86%) |
May 23, 2002 | 9.954 | 10.84 | 9.880 | 10.72 | 1,999,637 | +0.45(+4.38%) |
May 22, 2002 | 10.54 | 10.60 | 10.26 | 10.27 | 1,583,485 | +0.05(+0.48%) |
May 21, 2002 | 9.769 | 10.24 | 9.677 | 10.23 | 1,658,279 | +0.41(+4.14%) |
May 20, 2002 | 9.535 | 10.05 | 9.375 | 9.819 | 1,127,097 | +0.30(+3.11%) |
May 17, 2002 | 9.239 | 9.523 | 9.202 | 9.523 | 800,828 | +0.35(+3.76%) |
May 16, 2002 | 9.073 | 9.196 | 9.054 | 9.178 | 433,673 | +0.25(+2.76%) |
May 15, 2002 | 9.079 | 9.239 | 8.919 | 8.931 | 747,775 | -0.12(-1.36%) |
May 14, 2002 | 9.245 | 9.424 | 9.054 | 9.054 | 1,012,392 | -0.63(-6.49%) |
May 13, 2002 | 9.535 | 9.683 | 9.430 | 9.683 | 887,952 | +0.12(+1.22%) |
May 10, 2002 | 9.473 | 9.578 | 9.344 | 9.566 | 692,612 | +0.15(+1.57%) |
May 09, 2002 | 9.245 | 9.443 | 9.122 | 9.418 | 594,618 | +0.12(+1.26%) |
May 08, 2002 | 9.110 | 9.369 | 8.882 | 9.301 | 1,204,000 | +0.04(+0.40%) |
May 07, 2002 | 9.584 | 9.739 | 9.153 | 9.264 | 1,532,865 | -0.38(-3.90%) |
May 06, 2002 | 9.215 | 9.640 | 9.153 | 9.640 | 1,192,319 | +0.44(+4.83%) |
May 03, 2002 | 9.073 | 9.276 | 8.999 | 9.196 | 1,315,298 | +0.31(+3.54%) |
May 02, 2002 | 8.722 | 8.968 | 8.678 | 8.882 | 757,185 | +0.16(+1.84%) |
May 01, 2002 | 8.506 | 9.091 | 8.500 | 8.722 | 1,026,182 | +0.16(+1.87%) |
Apr 30, 2002 | 8.722 | 8.826 | 8.518 | 8.561 | 1,357,319 | -0.56(-6.15%) |
Apr 29, 2002 | 9.091 | 9.282 | 9.036 | 9.122 | 699,751 | -0.06(-0.67%) |
Apr 26, 2002 | 8.783 | 9.245 | 8.777 | 9.184 | 1,890,285 | +0.43(+4.93%) |
Apr 25, 2002 | 9.245 | 9.338 | 8.691 | 8.752 | 2,209,903 | -0.43(-4.70%) |
Apr 24, 2002 | 9.122 | 9.215 | 9.085 | 9.184 | 960,312 | +0.09(+1.02%) |
Apr 23, 2002 | 8.888 | 9.091 | 8.814 | 9.091 | 637,774 | +0.20(+2.29%) |
Apr 22, 2002 | 8.814 | 8.937 | 8.752 | 8.888 | 660,813 | +0.12(+1.34%) |
Apr 19, 2002 | 8.481 | 8.771 | 8.444 | 8.771 | 904,663 | +0.29(+3.42%) |
Apr 18, 2002 | 8.722 | 8.925 | 8.475 | 8.481 | 1,576,995 | -0.16(-1.85%) |
Apr 17, 2002 | 8.333 | 8.685 | 8.290 | 8.641 | 1,031,861 | +0.51(+6.21%) |
Apr 16, 2002 | 8.352 | 8.383 | 8.105 | 8.136 | 767,730 | -0.32(-3.79%) |
Apr 15, 2002 | 8.567 | 8.623 | 8.444 | 8.456 | 508,954 | -0.17(-2.00%) |
Apr 12, 2002 | 8.598 | 8.660 | 8.401 | 8.629 | 903,527 | +0.03(+0.36%) |
Apr 11, 2002 | 8.401 | 8.660 | 8.204 | 8.598 | 1,309,295 | +0.25(+2.95%) |
Apr 10, 2002 | 7.828 | 8.352 | 7.828 | 8.352 | 1,156,139 | +0.51(+6.44%) |
Apr 09, 2002 | 7.963 | 7.994 | 7.834 | 7.846 | 543,511 | -0.12(-1.47%) |
Apr 08, 2002 | 8.037 | 8.198 | 7.951 | 7.963 | 948,793 | -0.04(-0.54%) |
Apr 05, 2002 | 8.167 | 8.198 | 7.982 | 8.007 | 641,344 | -0.14(-1.74%) |
Apr 04, 2002 | 7.951 | 8.148 | 7.908 | 8.148 | 885,843 | +0.14(+1.69%) |
Apr 03, 2002 | 8.167 | 8.302 | 7.933 | 8.013 | 1,376,464 | -0.34(-4.06%) |
Apr 02, 2002 | 8.444 | 8.629 | 8.352 | 8.352 | 1,346,287 | +0.04(+0.52%) |