Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.927 | 9.621 | 8.927 | 9.621 | 556,660 | +0.69(+7.78%) |
Jun 27, 2002 | 8.266 | 8.927 | 8.266 | 8.927 | 149,561 | +0.66(+8.00%) |
Jun 26, 2002 | 7.915 | 8.266 | 7.902 | 8.266 | 239,238 | +0.33(+4.17%) |
Jun 25, 2002 | 7.591 | 8.008 | 7.591 | 7.935 | 178,143 | +0.67(+9.29%) |
Jun 21, 2002 | 7.743 | 7.750 | 7.142 | 7.261 | 413,298 | -0.48(-6.15%) |
Jun 20, 2002 | 8.332 | 8.345 | 7.737 | 7.737 | 273,112 | -0.61(-7.36%) |
Jun 19, 2002 | 8.431 | 8.497 | 8.200 | 8.352 | 254,512 | -0.19(-2.17%) |
Jun 18, 2002 | 8.537 | 8.596 | 8.425 | 8.537 | 90,886 | -0.03(-0.31%) |
Jun 17, 2002 | 8.233 | 8.563 | 8.233 | 8.563 | 148,956 | +0.33(+4.02%) |
Jun 14, 2002 | 8.167 | 8.339 | 8.101 | 8.233 | 97,389 | -0.20(-2.35%) |
Jun 12, 2002 | 8.034 | 8.431 | 8.034 | 8.431 | 149,259 | +0.42(+5.28%) |
Jun 11, 2002 | 8.596 | 8.596 | 8.001 | 8.008 | 12,445,842 | -0.59(-6.85%) |
Jun 10, 2002 | 8.398 | 8.782 | 8.332 | 8.596 | 64,573 | +0.26(+3.17%) |
Jun 07, 2002 | 7.935 | 8.451 | 7.915 | 8.332 | 151,981 | +0.42(+5.35%) |
Jun 06, 2002 | 7.988 | 8.253 | 7.902 | 7.909 | 216,554 | +0.01(+0.08%) |
Jun 05, 2002 | 7.935 | 7.935 | 7.902 | 7.902 | 171,187 | -0.36(-4.40%) |
May 31, 2002 | 8.596 | 8.669 | 8.266 | 8.266 | 158,332 | -0.69(-7.68%) |
May 28, 2002 | 8.927 | 8.993 | 8.596 | 8.954 | 171,035 | +0.29(+3.36%) |
May 27, 2002 | 8.676 | 9.013 | 8.596 | 8.663 | 113,267 | +0.00(+0.00%) |
May 24, 2002 | 8.676 | 9.013 | 8.596 | 8.663 | 113,267 | +0.05(+0.61%) |
May 23, 2002 | 8.729 | 8.729 | 8.596 | 8.610 | 119,014 | -0.15(-1.66%) |
May 22, 2002 | 8.563 | 8.755 | 8.563 | 8.755 | 337,988 | +0.17(+1.92%) |
May 21, 2002 | 8.676 | 8.742 | 8.530 | 8.590 | 69,866 | -0.27(-3.06%) |
May 20, 2002 | 9.258 | 9.258 | 8.755 | 8.861 | 222,754 | -0.40(-4.29%) |
May 17, 2002 | 8.927 | 9.258 | 8.841 | 9.258 | 256,024 | +0.34(+3.86%) |
May 16, 2002 | 9.258 | 9.264 | 8.795 | 8.914 | 110,394 | -0.39(-4.19%) |
May 15, 2002 | 9.258 | 9.383 | 9.152 | 9.304 | 187,670 | +0.00(+0.00%) |
May 14, 2002 | 9.575 | 9.588 | 9.304 | 9.304 | 285,059 | -0.27(-2.83%) |
May 13, 2002 | 8.530 | 9.582 | 8.530 | 9.575 | 336,022 | +0.98(+11.38%) |
May 10, 2002 | 8.663 | 9.099 | 8.577 | 8.596 | 171,489 | +0.00(+0.00%) |
May 09, 2002 | 9.225 | 9.370 | 8.596 | 8.596 | 337,383 | -0.67(-7.21%) |
May 08, 2002 | 9.291 | 9.390 | 9.059 | 9.264 | 228,501 | -0.06(-0.64%) |
May 07, 2002 | 9.258 | 9.410 | 9.258 | 9.324 | 87,710 | +0.06(+0.64%) |
May 06, 2002 | 9.654 | 9.826 | 9.258 | 9.264 | 157,425 | -0.36(-3.71%) |
May 03, 2002 | 9.192 | 9.787 | 9.059 | 9.621 | 142,907 | +0.43(+4.68%) |
May 02, 2002 | 8.887 | 9.192 | 8.835 | 9.192 | 134,136 | +0.30(+3.35%) |
May 01, 2002 | 9.258 | 9.258 | 8.795 | 8.894 | 69,714 | -0.36(-3.93%) |
Apr 30, 2002 | 9.192 | 9.278 | 9.099 | 9.258 | 134,439 | +0.05(+0.57%) |
Apr 29, 2002 | 8.451 | 9.820 | 8.438 | 9.205 | 223,359 | +0.75(+8.92%) |
Apr 26, 2002 | 8.596 | 8.596 | 8.438 | 8.451 | 151,225 | +0.07(+0.79%) |
Apr 25, 2002 | 8.134 | 8.504 | 8.134 | 8.385 | 272,659 | +0.25(+3.09%) |
Apr 24, 2002 | 8.147 | 8.213 | 8.048 | 8.134 | 6,532,933 | -0.01(-0.16%) |
Apr 23, 2002 | 8.220 | 8.266 | 8.134 | 8.147 | 27,220 | +0.01(+0.08%) |
Apr 22, 2002 | 8.279 | 8.497 | 8.127 | 8.140 | 85,593 | -0.09(-1.12%) |
Apr 19, 2002 | 8.134 | 8.365 | 8.134 | 8.233 | 88,618 | +0.19(+2.38%) |
Apr 18, 2002 | 7.869 | 8.074 | 7.869 | 8.041 | 62,758 | +0.20(+2.62%) |
Apr 17, 2002 | 7.902 | 7.929 | 7.836 | 7.836 | 22,986 | -0.11(-1.41%) |
Apr 16, 2002 | 7.638 | 7.948 | 7.638 | 7.948 | 111,755 | +0.31(+4.07%) |
Apr 15, 2002 | 7.869 | 8.021 | 7.638 | 7.638 | 94,969 | -0.30(-3.75%) |
Apr 12, 2002 | 6.917 | 7.935 | 6.917 | 7.935 | 68,202 | +1.03(+14.94%) |
Apr 11, 2002 | 7.208 | 7.267 | 6.904 | 6.904 | 30,849 | -0.37(-5.09%) |
Apr 10, 2002 | 6.976 | 7.307 | 6.976 | 7.274 | 58,524 | +0.20(+2.80%) |
Apr 09, 2002 | 6.963 | 7.274 | 6.923 | 7.076 | 114,477 | +0.08(+1.13%) |
Apr 08, 2002 | 6.877 | 6.996 | 6.718 | 6.996 | 81,207 | -0.08(-1.12%) |
Apr 05, 2002 | 7.109 | 7.307 | 7.042 | 7.076 | 95,120 | -0.07(-0.93%) |
Apr 04, 2002 | 7.049 | 7.433 | 7.049 | 7.142 | 52,626 | +0.06(+0.84%) |
Apr 03, 2002 | 7.142 | 7.208 | 7.016 | 7.082 | 127,029 | -0.06(-0.83%) |
Apr 02, 2002 | 6.646 | 7.208 | 6.646 | 7.142 | 215,647 | +0.50(+7.46%) |