Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.125 | 7.594 | 7.050 | 7.125 | 1,150,124 | -0.15(-2.07%) |
Jun 27, 2002 | 7.305 | 7.463 | 7.028 | 7.275 | 718,128 | +0.08(+1.15%) |
Jun 26, 2002 | 7.088 | 7.298 | 6.833 | 7.193 | 1,061,058 | +0.06(+0.79%) |
Jun 25, 2002 | 7.189 | 7.519 | 7.118 | 7.136 | 878,660 | -0.37(-4.95%) |
Jun 21, 2002 | 7.193 | 7.511 | 7.084 | 7.508 | 1,456,789 | +0.45(+6.32%) |
Jun 20, 2002 | 7.181 | 7.519 | 7.058 | 7.061 | 778,661 | -0.13(-1.82%) |
Jun 19, 2002 | 7.523 | 7.526 | 7.181 | 7.192 | 591,729 | -0.38(-4.96%) |
Jun 18, 2002 | 7.838 | 7.942 | 7.564 | 7.568 | 489,596 | -0.23(-2.93%) |
Jun 17, 2002 | 7.583 | 7.943 | 7.583 | 7.796 | 261,598 | +0.22(+2.97%) |
Jun 14, 2002 | 7.320 | 7.688 | 7.043 | 7.571 | 1,212,791 | +0.11(+1.51%) |
Jun 12, 2002 | 7.463 | 7.481 | 7.264 | 7.459 | 755,727 | -0.02(-0.30%) |
Jun 11, 2002 | 7.628 | 7.838 | 7.463 | 7.481 | 1,510,655 | -0.07(-0.94%) |
Jun 10, 2002 | 7.335 | 7.763 | 7.335 | 7.553 | 1,095,992 | +0.19(+2.55%) |
Jun 07, 2002 | 7.536 | 7.536 | 7.343 | 7.365 | 2,434,382 | -0.18(-2.39%) |
Jun 06, 2002 | 8.250 | 8.250 | 7.538 | 7.545 | 991,726 | -0.74(-8.92%) |
Jun 05, 2002 | 8.494 | 8.494 | 8.160 | 8.284 | 293,331 | -0.60(-6.75%) |
May 31, 2002 | 8.756 | 8.978 | 8.726 | 8.884 | 418,396 | +0.13(+1.50%) |
May 28, 2002 | 8.719 | 8.783 | 8.580 | 8.753 | 378,663 | +0.03(+0.30%) |
May 27, 2002 | 8.644 | 8.891 | 8.633 | 8.726 | 170,665 | +0.00(+0.00%) |
May 24, 2002 | 8.644 | 8.891 | 8.633 | 8.726 | 165,598 | -0.14(-1.61%) |
May 23, 2002 | 8.963 | 9.000 | 8.629 | 8.869 | 272,264 | -0.18(-1.99%) |
May 22, 2002 | 9.173 | 9.278 | 8.921 | 9.049 | 178,132 | -0.20(-2.11%) |
May 21, 2002 | 9.413 | 9.465 | 9.169 | 9.244 | 187,198 | -0.08(-0.84%) |
May 20, 2002 | 9.375 | 9.638 | 9.278 | 9.323 | 346,397 | -0.17(-1.82%) |
May 17, 2002 | 9.383 | 9.578 | 9.375 | 9.495 | 242,931 | +0.12(+1.32%) |
May 16, 2002 | 9.390 | 9.517 | 9.349 | 9.371 | 466,663 | -0.08(-0.83%) |
May 15, 2002 | 9.184 | 9.649 | 9.120 | 9.450 | 651,995 | +0.27(+2.98%) |
May 14, 2002 | 8.813 | 9.323 | 8.809 | 9.176 | 332,530 | +0.45(+5.16%) |
May 13, 2002 | 8.400 | 8.745 | 8.250 | 8.726 | 246,664 | +0.38(+4.58%) |
May 10, 2002 | 8.522 | 8.546 | 8.138 | 8.344 | 314,397 | -0.08(-0.98%) |
May 09, 2002 | 8.794 | 8.906 | 8.426 | 8.426 | 236,531 | -0.35(-3.97%) |
May 08, 2002 | 8.254 | 8.835 | 8.254 | 8.775 | 895,993 | +0.45(+5.41%) |
May 07, 2002 | 8.494 | 8.494 | 8.198 | 8.325 | 323,997 | -0.15(-1.81%) |
May 06, 2002 | 8.719 | 8.719 | 8.472 | 8.479 | 615,195 | -0.22(-2.54%) |
May 03, 2002 | 8.899 | 8.910 | 8.633 | 8.700 | 283,197 | -0.20(-2.19%) |
May 02, 2002 | 9.114 | 9.150 | 8.828 | 8.895 | 531,196 | -0.23(-2.51%) |
May 01, 2002 | 9.319 | 9.319 | 9.075 | 9.124 | 585,862 | -0.20(-2.13%) |
Apr 30, 2002 | 9.008 | 9.383 | 8.948 | 9.323 | 363,197 | +0.32(+3.58%) |
Apr 29, 2002 | 9.041 | 9.229 | 8.794 | 9.000 | 266,664 | -0.05(-0.58%) |
Apr 26, 2002 | 9.184 | 9.338 | 9.023 | 9.053 | 321,064 | -0.26(-2.82%) |
Apr 25, 2002 | 9.109 | 9.322 | 9.000 | 9.315 | 320,797 | +0.12(+1.35%) |
Apr 24, 2002 | 9.154 | 9.390 | 9.109 | 9.191 | 499,729 | -0.08(-0.85%) |
Apr 23, 2002 | 9.296 | 9.431 | 9.173 | 9.270 | 218,398 | -0.07(-0.80%) |
Apr 22, 2002 | 9.619 | 9.619 | 9.146 | 9.345 | 366,664 | -0.33(-3.37%) |
Apr 19, 2002 | 9.720 | 9.720 | 9.600 | 9.671 | 218,931 | +0.03(+0.35%) |
Apr 18, 2002 | 9.750 | 9.825 | 9.446 | 9.638 | 739,727 | -0.16(-1.65%) |
Apr 17, 2002 | 9.917 | 10.20 | 9.739 | 9.799 | 401,330 | -0.12(-1.17%) |
Apr 16, 2002 | 9.810 | 10.23 | 9.713 | 9.915 | 1,167,458 | +0.17(+1.73%) |
Apr 15, 2002 | 8.940 | 9.938 | 8.869 | 9.746 | 2,006,918 | +0.82(+9.20%) |
Apr 12, 2002 | 8.929 | 8.944 | 8.550 | 8.925 | 429,063 | +0.13(+1.49%) |
Apr 11, 2002 | 8.606 | 8.940 | 8.565 | 8.794 | 595,195 | +0.15(+1.69%) |
Apr 10, 2002 | 8.550 | 8.764 | 8.423 | 8.648 | 358,930 | +0.08(+0.91%) |
Apr 09, 2002 | 8.629 | 8.906 | 8.460 | 8.569 | 287,464 | -0.19(-2.14%) |
Apr 08, 2002 | 8.535 | 8.760 | 8.423 | 8.756 | 332,797 | +0.13(+1.52%) |
Apr 05, 2002 | 8.884 | 8.884 | 8.561 | 8.625 | 199,998 | -0.23(-2.54%) |
Apr 04, 2002 | 8.891 | 9.038 | 8.780 | 8.850 | 184,531 | -0.07(-0.76%) |
Apr 03, 2002 | 8.929 | 8.996 | 8.850 | 8.918 | 131,999 | -0.02(-0.21%) |
Apr 02, 2002 | 9.000 | 9.026 | 8.816 | 8.936 | 685,861 | -0.13(-1.45%) |