Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.118 | 9.354 | 9.058 | 9.354 | 368,036 | +0.24(+2.58%) |
Jun 27, 2002 | 9.238 | 9.238 | 9.007 | 9.118 | 141,585 | -0.12(-1.30%) |
Jun 26, 2002 | 8.984 | 9.280 | 8.938 | 9.238 | 193,327 | +0.01(+0.10%) |
Jun 25, 2002 | 9.488 | 9.488 | 9.007 | 9.229 | 298,542 | +0.12(+1.32%) |
Jun 21, 2002 | 9.090 | 9.095 | 9.035 | 9.109 | 163,884 | +0.10(+1.13%) |
Jun 20, 2002 | 8.841 | 9.104 | 8.813 | 9.007 | 144,400 | +0.20(+2.25%) |
Jun 19, 2002 | 8.859 | 9.049 | 8.416 | 8.809 | 291,615 | -0.05(-0.52%) |
Jun 18, 2002 | 8.730 | 8.859 | 8.661 | 8.855 | 114,307 | +0.19(+2.24%) |
Jun 17, 2002 | 8.684 | 8.822 | 8.592 | 8.661 | 144,616 | -0.01(-0.16%) |
Jun 14, 2002 | 8.661 | 8.762 | 8.559 | 8.675 | 99,369 | -0.10(-1.16%) |
Jun 12, 2002 | 8.314 | 8.786 | 8.314 | 8.776 | 305,470 | +0.44(+5.32%) |
Jun 11, 2002 | 8.314 | 8.361 | 8.264 | 8.333 | 135,957 | +0.02(+0.22%) |
Jun 10, 2002 | 8.333 | 8.361 | 8.259 | 8.314 | 194,410 | +0.00(+0.00%) |
Jun 07, 2002 | 8.287 | 8.314 | 8.268 | 8.314 | 104,349 | +0.05(+0.61%) |
Jun 06, 2002 | 8.301 | 8.314 | 8.259 | 8.264 | 92,442 | -0.05(-0.61%) |
Jun 05, 2002 | 8.314 | 8.314 | 8.287 | 8.314 | 120,802 | +0.01(+0.11%) |
May 31, 2002 | 8.314 | 8.314 | 8.273 | 8.305 | 171,245 | -0.00(-0.06%) |
May 28, 2002 | 8.305 | 8.314 | 8.217 | 8.310 | 93,524 | +0.06(+0.78%) |
May 27, 2002 | 8.333 | 8.314 | 8.245 | 8.245 | 80,102 | +0.00(+0.00%) |
May 24, 2002 | 8.333 | 8.314 | 8.245 | 8.245 | 80,102 | -0.09(-1.05%) |
May 23, 2002 | 8.314 | 8.356 | 8.277 | 8.333 | 190,296 | +0.03(+0.33%) |
May 22, 2002 | 7.996 | 8.305 | 7.977 | 8.305 | 145,482 | +0.27(+3.39%) |
May 21, 2002 | 8.079 | 8.079 | 7.843 | 8.033 | 397,046 | -0.05(-0.57%) |
May 20, 2002 | 8.120 | 8.120 | 8.065 | 8.079 | 123,184 | -0.04(-0.51%) |
May 17, 2002 | 8.130 | 8.130 | 8.088 | 8.120 | 138,338 | +0.01(+0.11%) |
May 16, 2002 | 8.204 | 8.217 | 8.074 | 8.111 | 192,245 | -0.09(-1.13%) |
May 15, 2002 | 8.314 | 8.314 | 8.097 | 8.204 | 155,441 | -0.11(-1.33%) |
May 14, 2002 | 8.407 | 8.407 | 8.268 | 8.314 | 137,256 | +0.01(+0.11%) |
May 13, 2002 | 8.227 | 8.305 | 8.097 | 8.305 | 167,565 | +0.04(+0.45%) |
May 10, 2002 | 8.578 | 8.582 | 8.083 | 8.268 | 130,111 | -0.29(-3.40%) |
May 09, 2002 | 8.615 | 8.615 | 8.550 | 8.559 | 61,483 | -0.07(-0.86%) |
May 08, 2002 | 8.702 | 8.702 | 8.430 | 8.633 | 122,101 | -0.04(-0.48%) |
May 07, 2002 | 8.725 | 8.725 | 8.601 | 8.675 | 126,648 | -0.03(-0.37%) |
May 06, 2002 | 8.684 | 8.730 | 8.592 | 8.707 | 78,803 | -0.03(-0.37%) |
May 03, 2002 | 8.693 | 8.739 | 8.601 | 8.739 | 1,298,953 | +0.04(+0.42%) |
May 02, 2002 | 8.693 | 8.739 | 8.684 | 8.702 | 75,122 | +0.02(+0.21%) |
May 01, 2002 | 8.707 | 8.707 | 8.647 | 8.684 | 130,977 | -0.02(-0.27%) |
Apr 30, 2002 | 8.661 | 8.707 | 8.615 | 8.707 | 137,472 | +0.02(+0.27%) |
Apr 29, 2002 | 8.795 | 8.795 | 8.679 | 8.684 | 73,174 | -0.12(-1.31%) |
Apr 26, 2002 | 8.869 | 8.883 | 8.744 | 8.799 | 86,380 | -0.01(-0.16%) |
Apr 25, 2002 | 8.758 | 8.892 | 8.753 | 8.813 | 121,668 | -0.01(-0.10%) |
Apr 24, 2002 | 8.864 | 8.878 | 8.753 | 8.822 | 42,865 | -0.04(-0.47%) |
Apr 23, 2002 | 8.864 | 8.878 | 8.776 | 8.864 | 117,771 | +0.06(+0.63%) |
Apr 22, 2002 | 8.864 | 8.892 | 8.804 | 8.809 | 69,494 | -0.04(-0.42%) |
Apr 19, 2002 | 8.859 | 8.887 | 8.762 | 8.846 | 86,380 | -0.00(-0.05%) |
Apr 18, 2002 | 8.799 | 8.910 | 8.799 | 8.850 | 123,617 | +0.02(+0.21%) |
Apr 17, 2002 | 8.892 | 8.892 | 8.799 | 8.832 | 108,029 | -0.11(-1.19%) |
Apr 16, 2002 | 8.975 | 9.003 | 8.892 | 8.938 | 126,864 | -0.02(-0.21%) |
Apr 15, 2002 | 8.961 | 9.003 | 8.933 | 8.956 | 139,637 | +0.05(+0.57%) |
Apr 12, 2002 | 8.873 | 8.906 | 8.873 | 8.906 | 141,369 | -0.01(-0.10%) |
Apr 11, 2002 | 8.869 | 8.989 | 8.818 | 8.915 | 177,740 | +0.03(+0.31%) |
Apr 10, 2002 | 8.883 | 8.929 | 8.693 | 8.887 | 451,819 | +0.12(+1.37%) |
Apr 09, 2002 | 8.822 | 8.832 | 8.610 | 8.767 | 156,523 | -0.07(-0.78%) |
Apr 08, 2002 | 8.753 | 8.869 | 8.730 | 8.836 | 197,657 | +0.13(+1.49%) |
Apr 05, 2002 | 8.730 | 8.776 | 8.592 | 8.707 | 204,152 | -0.06(-0.74%) |
Apr 04, 2002 | 8.776 | 8.790 | 8.689 | 8.772 | 28,360 | +0.09(+1.01%) |
Apr 03, 2002 | 8.799 | 8.822 | 8.684 | 8.684 | 70,143 | -0.09(-1.05%) |
Apr 02, 2002 | 8.707 | 8.836 | 8.684 | 8.776 | 319,326 | +0.02(+0.26%) |