Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.895 | 9.115 | 8.881 | 9.115 | 3,364,177 | +0.17(+1.89%) |
Jun 27, 2002 | 8.897 | 8.945 | 8.802 | 8.945 | 3,219,645 | +0.08(+0.93%) |
Jun 26, 2002 | 8.881 | 8.908 | 8.805 | 8.863 | 254,201 | -0.02(-0.20%) |
Jun 25, 2002 | 8.853 | 8.947 | 8.839 | 8.881 | 3,594,774 | -0.07(-0.77%) |
Jun 21, 2002 | 8.826 | 8.950 | 8.798 | 8.950 | 4,617,391 | +0.05(+0.60%) |
Jun 20, 2002 | 8.950 | 8.992 | 8.853 | 8.896 | 7,035,938 | -0.05(-0.54%) |
Jun 19, 2002 | 9.012 | 9.107 | 8.904 | 8.944 | 4,319,612 | -0.09(-0.96%) |
Jun 18, 2002 | 8.941 | 9.050 | 8.915 | 9.031 | 2,994,495 | +0.09(+1.00%) |
Jun 17, 2002 | 8.881 | 8.950 | 8.798 | 8.941 | 2,920,413 | +0.05(+0.57%) |
Jun 14, 2002 | 8.929 | 8.936 | 8.743 | 8.890 | 4,049,432 | +0.01(+0.08%) |
Jun 12, 2002 | 8.800 | 8.888 | 8.764 | 8.883 | 3,644,888 | +0.09(+0.97%) |
Jun 11, 2002 | 8.826 | 8.881 | 8.747 | 8.798 | 4,102,814 | -0.00(-0.02%) |
Jun 10, 2002 | 8.605 | 8.800 | 8.561 | 8.800 | 3,435,353 | +0.19(+2.21%) |
Jun 07, 2002 | 8.508 | 8.654 | 8.457 | 8.610 | 4,865,782 | +0.10(+1.20%) |
Jun 06, 2002 | 8.764 | 8.771 | 8.502 | 8.508 | 5,468,967 | -0.24(-2.69%) |
Jun 05, 2002 | 8.777 | 8.819 | 8.703 | 8.743 | 4,109,714 | -0.18(-1.98%) |
May 31, 2002 | 8.961 | 8.981 | 8.895 | 8.919 | 2,807,838 | -0.21(-2.31%) |
May 28, 2002 | 9.101 | 9.155 | 9.065 | 9.130 | 3,476,752 | +0.02(+0.26%) |
May 27, 2002 | 9.124 | 9.148 | 9.007 | 9.107 | 2,613,556 | +0.00(+0.00%) |
May 24, 2002 | 9.124 | 9.148 | 9.007 | 9.107 | 2,613,556 | -0.02(-0.20%) |
May 23, 2002 | 9.074 | 9.129 | 9.053 | 9.124 | 3,240,707 | +0.08(+0.88%) |
May 22, 2002 | 8.826 | 9.046 | 8.826 | 9.045 | 3,817,745 | +0.22(+2.48%) |
May 21, 2002 | 8.688 | 8.850 | 8.676 | 8.826 | 5,628,750 | +0.15(+1.75%) |
May 20, 2002 | 8.674 | 8.702 | 8.553 | 8.674 | 8,844,038 | +0.08(+0.88%) |
May 17, 2002 | 8.502 | 8.605 | 8.358 | 8.598 | 15,358,500 | +0.11(+1.31%) |
May 16, 2002 | 8.867 | 8.867 | 8.342 | 8.487 | 21,232,738 | -0.43(-4.83%) |
May 15, 2002 | 8.881 | 8.998 | 8.881 | 8.918 | 4,596,329 | -0.13(-1.42%) |
May 14, 2002 | 8.979 | 9.046 | 8.950 | 9.046 | 3,387,781 | +0.07(+0.75%) |
May 13, 2002 | 8.901 | 8.995 | 8.846 | 8.979 | 4,174,354 | +0.06(+0.69%) |
May 10, 2002 | 8.963 | 9.032 | 8.860 | 8.917 | 3,722,601 | -0.03(-0.29%) |
May 09, 2002 | 9.053 | 9.053 | 8.928 | 8.943 | 2,350,639 | -0.11(-1.22%) |
May 08, 2002 | 8.956 | 9.074 | 8.881 | 9.053 | 3,576,254 | +0.07(+0.81%) |
May 07, 2002 | 9.156 | 9.163 | 8.950 | 8.980 | 2,542,742 | -0.14(-1.51%) |
May 06, 2002 | 9.191 | 9.211 | 9.108 | 9.118 | 2,887,367 | -0.06(-0.62%) |
May 03, 2002 | 9.129 | 9.218 | 9.078 | 9.174 | 3,779,615 | +0.05(+0.50%) |
May 02, 2002 | 9.053 | 9.130 | 8.965 | 9.129 | 2,850,690 | +0.08(+0.84%) |
May 01, 2002 | 9.145 | 9.149 | 9.029 | 9.053 | 2,230,437 | -0.09(-1.01%) |
Apr 30, 2002 | 9.163 | 9.218 | 9.112 | 9.145 | 3,495,635 | +0.00(+0.03%) |
Apr 29, 2002 | 8.984 | 9.170 | 8.970 | 9.142 | 3,633,267 | +0.14(+1.51%) |
Apr 26, 2002 | 9.115 | 9.119 | 8.959 | 9.006 | 2,711,968 | -0.09(-1.04%) |
Apr 25, 2002 | 9.122 | 9.184 | 9.076 | 9.101 | 4,971,458 | -0.05(-0.50%) |
Apr 24, 2002 | 9.075 | 9.233 | 9.067 | 9.146 | 3,515,608 | +0.07(+0.80%) |
Apr 23, 2002 | 9.113 | 9.203 | 9.058 | 9.074 | 5,010,314 | -0.05(-0.53%) |
Apr 22, 2002 | 9.122 | 9.218 | 9.122 | 9.122 | 3,672,850 | -0.08(-0.90%) |
Apr 19, 2002 | 9.184 | 9.210 | 9.135 | 9.204 | 2,269,657 | +0.02(+0.22%) |
Apr 18, 2002 | 9.005 | 9.219 | 9.005 | 9.184 | 4,824,021 | +0.16(+1.77%) |
Apr 17, 2002 | 8.977 | 9.040 | 8.943 | 9.024 | 3,533,766 | +0.05(+0.52%) |
Apr 16, 2002 | 8.888 | 9.039 | 8.881 | 8.977 | 3,143,021 | +0.08(+0.93%) |
Apr 15, 2002 | 9.027 | 9.028 | 8.881 | 8.895 | 3,876,212 | -0.16(-1.72%) |
Apr 12, 2002 | 8.991 | 9.080 | 8.950 | 9.050 | 1,307,322 | -0.02(-0.26%) |
Apr 11, 2002 | 9.170 | 9.211 | 9.050 | 9.074 | 3,618,015 | -0.10(-1.05%) |
Apr 10, 2002 | 9.094 | 9.224 | 9.089 | 9.170 | 3,163,721 | +0.08(+0.83%) |
Apr 09, 2002 | 9.101 | 9.131 | 9.074 | 9.094 | 2,874,294 | +0.01(+0.08%) |
Apr 08, 2002 | 9.071 | 9.129 | 9.025 | 9.087 | 3,505,077 | +0.02(+0.20%) |
Apr 05, 2002 | 9.113 | 9.185 | 9.056 | 9.069 | 3,758,553 | -0.04(-0.48%) |
Apr 04, 2002 | 9.005 | 9.115 | 8.998 | 9.113 | 5,040,455 | +0.17(+1.88%) |
Apr 03, 2002 | 8.970 | 8.985 | 8.922 | 8.945 | 3,711,344 | -0.03(-0.35%) |
Apr 02, 2002 | 8.881 | 9.046 | 8.881 | 8.977 | 3,973,171 | +0.03(+0.39%) |