Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.68 | 11.12 | 10.55 | 11.06 | 13,086,386 | +0.51(+4.81%) |
Jun 27, 2002 | 10.56 | 10.67 | 10.38 | 10.55 | 12,783,338 | +0.06(+0.62%) |
Jun 26, 2002 | 9.677 | 10.58 | 9.675 | 10.49 | 13,855,248 | +0.59(+5.98%) |
Jun 25, 2002 | 9.879 | 10.17 | 9.790 | 9.895 | 15,920,159 | +0.06(+0.66%) |
Jun 21, 2002 | 10.01 | 10.30 | 9.497 | 9.830 | 17,493,178 | -0.68(-6.44%) |
Jun 20, 2002 | 10.35 | 10.72 | 10.29 | 10.51 | 10,472,706 | +0.25(+2.41%) |
Jun 19, 2002 | 10.74 | 10.92 | 10.24 | 10.26 | 8,340,801 | -0.49(-4.57%) |
Jun 18, 2002 | 10.42 | 10.87 | 10.39 | 10.75 | 14,988,982 | +0.32(+3.07%) |
Jun 17, 2002 | 9.977 | 10.52 | 9.873 | 10.43 | 11,224,932 | +0.63(+6.42%) |
Jun 14, 2002 | 9.672 | 9.866 | 9.448 | 9.801 | 4,906,552 | -0.05(-0.52%) |
Jun 12, 2002 | 9.664 | 9.877 | 9.637 | 9.853 | 6,834,776 | +0.16(+1.63%) |
Jun 11, 2002 | 9.926 | 9.953 | 9.677 | 9.695 | 4,037,873 | -0.10(-1.00%) |
Jun 10, 2002 | 9.855 | 9.984 | 9.675 | 9.793 | 4,078,564 | +0.00(+0.00%) |
Jun 07, 2002 | 9.770 | 9.902 | 9.675 | 9.793 | 6,792,961 | +0.04(+0.46%) |
Jun 06, 2002 | 9.890 | 9.942 | 9.648 | 9.748 | 5,140,357 | -0.13(-1.35%) |
Jun 05, 2002 | 9.604 | 9.882 | 9.443 | 9.882 | 7,511,464 | +0.16(+1.60%) |
May 31, 2002 | 10.01 | 10.10 | 9.657 | 9.726 | 11,349,703 | +0.50(+5.42%) |
May 28, 2002 | 9.441 | 9.559 | 9.092 | 9.225 | 4,601,705 | -0.16(-1.75%) |
May 27, 2002 | 9.421 | 9.452 | 9.210 | 9.390 | 3,263,615 | +0.00(+0.00%) |
May 24, 2002 | 9.421 | 9.452 | 9.210 | 9.390 | 3,196,396 | -0.07(-0.75%) |
May 23, 2002 | 9.461 | 9.541 | 9.208 | 9.461 | 5,956,880 | +0.01(+0.07%) |
May 22, 2002 | 9.232 | 9.468 | 9.032 | 9.455 | 5,034,470 | +0.12(+1.24%) |
May 21, 2002 | 9.612 | 9.699 | 9.270 | 9.339 | 4,470,414 | -0.22(-2.30%) |
May 20, 2002 | 9.519 | 9.599 | 9.341 | 9.559 | 4,768,966 | -0.10(-1.04%) |
May 17, 2002 | 9.699 | 9.753 | 9.370 | 9.659 | 5,618,086 | +0.05(+0.49%) |
May 16, 2002 | 9.773 | 9.953 | 9.383 | 9.612 | 14,866,234 | -0.06(-0.62%) |
May 15, 2002 | 9.606 | 9.986 | 9.541 | 9.672 | 8,282,574 | +0.04(+0.44%) |
May 14, 2002 | 9.332 | 9.686 | 9.299 | 9.630 | 7,919,725 | +0.44(+4.84%) |
May 13, 2002 | 8.836 | 9.245 | 8.805 | 9.185 | 6,515,091 | +0.48(+5.49%) |
May 10, 2002 | 8.999 | 9.188 | 8.685 | 8.707 | 8,522,675 | -0.13(-1.44%) |
May 09, 2002 | 8.974 | 9.054 | 8.812 | 8.834 | 5,179,925 | -0.28(-3.10%) |
May 08, 2002 | 8.425 | 9.119 | 8.320 | 9.116 | 6,076,705 | +0.85(+10.34%) |
May 07, 2002 | 8.285 | 8.447 | 8.258 | 8.262 | 4,268,981 | +0.00(+0.05%) |
May 06, 2002 | 8.329 | 8.423 | 8.196 | 8.258 | 5,239,500 | -0.09(-1.04%) |
May 03, 2002 | 8.491 | 8.540 | 8.247 | 8.345 | 4,386,558 | -0.14(-1.68%) |
May 02, 2002 | 8.532 | 8.785 | 8.467 | 8.487 | 4,223,793 | -0.19(-2.15%) |
May 01, 2002 | 8.676 | 8.741 | 8.362 | 8.674 | 4,007,748 | -0.04(-0.46%) |
Apr 30, 2002 | 8.309 | 8.763 | 8.229 | 8.714 | 4,710,289 | +0.40(+4.79%) |
Apr 29, 2002 | 8.429 | 8.505 | 8.198 | 8.316 | 5,746,454 | -0.17(-1.99%) |
Apr 26, 2002 | 8.758 | 8.761 | 8.278 | 8.485 | 4,616,992 | -0.17(-1.98%) |
Apr 25, 2002 | 8.403 | 8.732 | 8.240 | 8.656 | 6,055,798 | +0.28(+3.35%) |
Apr 24, 2002 | 8.718 | 8.765 | 8.376 | 8.376 | 6,253,184 | -0.32(-3.63%) |
Apr 23, 2002 | 8.852 | 8.885 | 8.514 | 8.692 | 6,007,238 | -0.16(-1.76%) |
Apr 22, 2002 | 8.785 | 9.032 | 8.776 | 8.847 | 4,800,215 | -0.03(-0.33%) |
Apr 19, 2002 | 8.936 | 8.983 | 8.805 | 8.876 | 4,219,972 | +0.00(+0.03%) |
Apr 18, 2002 | 8.785 | 8.970 | 8.785 | 8.874 | 4,342,944 | +0.04(+0.43%) |
Apr 17, 2002 | 8.932 | 8.941 | 8.707 | 8.836 | 3,645,573 | -0.06(-0.65%) |
Apr 16, 2002 | 8.852 | 9.145 | 8.818 | 8.894 | 4,098,572 | +0.09(+1.01%) |
Apr 15, 2002 | 8.950 | 8.996 | 8.676 | 8.805 | 3,732,801 | -0.14(-1.62%) |
Apr 12, 2002 | 8.709 | 9.007 | 8.696 | 8.950 | 4,006,624 | +0.28(+3.18%) |
Apr 11, 2002 | 8.778 | 8.890 | 8.665 | 8.674 | 3,707,172 | -0.11(-1.29%) |
Apr 10, 2002 | 8.765 | 8.838 | 8.567 | 8.787 | 6,952,803 | +0.07(+0.79%) |
Apr 09, 2002 | 8.732 | 8.912 | 8.718 | 8.718 | 5,387,427 | -0.19(-2.17%) |
Apr 08, 2002 | 8.469 | 9.070 | 8.467 | 8.912 | 12,039,880 | +0.62(+7.43%) |
Apr 05, 2002 | 8.478 | 8.552 | 8.294 | 8.296 | 4,583,270 | -0.15(-1.76%) |
Apr 04, 2002 | 8.329 | 8.503 | 8.192 | 8.445 | 6,301,743 | +0.12(+1.42%) |
Apr 03, 2002 | 8.133 | 8.405 | 8.129 | 8.327 | 8,172,415 | +0.23(+2.89%) |
Apr 02, 2002 | 8.454 | 8.456 | 8.051 | 8.093 | 6,735,633 | -0.47(-5.53%) |