Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.510 | 6.742 | 6.346 | 6.617 | 2,988,151 | +0.17(+2.70%) |
Jun 27, 2002 | 6.858 | 7.003 | 6.375 | 6.443 | 2,805,222 | -0.38(-5.52%) |
Jun 26, 2002 | 6.762 | 6.955 | 6.530 | 6.820 | 2,810,295 | +0.20(+3.07%) |
Jun 25, 2002 | 6.568 | 6.810 | 6.453 | 6.617 | 911,332 | -0.19(-2.84%) |
Jun 21, 2002 | 6.424 | 7.051 | 6.337 | 6.810 | 70,127,968 | +0.39(+6.02%) |
Jun 20, 2002 | 7.061 | 7.090 | 6.085 | 6.424 | 4,428,187 | -0.79(-10.98%) |
Jun 19, 2002 | 7.486 | 7.534 | 7.022 | 7.216 | 2,150,114 | -0.42(-5.44%) |
Jun 18, 2002 | 7.583 | 7.815 | 7.515 | 7.631 | 2,222,479 | -0.05(-0.63%) |
Jun 17, 2002 | 7.486 | 7.824 | 7.486 | 7.679 | 1,969,152 | +0.05(+0.63%) |
Jun 14, 2002 | 8.114 | 8.201 | 7.496 | 7.631 | 2,145,456 | -0.36(-4.47%) |
Jun 12, 2002 | 7.631 | 8.452 | 7.447 | 7.988 | 5,168,288 | +0.26(+3.37%) |
Jun 11, 2002 | 7.728 | 7.901 | 7.583 | 7.728 | 25,829,536 | +0.02(+0.25%) |
Jun 10, 2002 | 7.699 | 7.872 | 7.496 | 7.708 | 1,901,240 | -0.09(-1.12%) |
Jun 07, 2002 | 7.486 | 7.863 | 7.438 | 7.795 | 2,388,844 | +0.29(+3.86%) |
Jun 06, 2002 | 7.728 | 8.278 | 7.486 | 7.505 | 2,680,785 | -0.38(-4.78%) |
Jun 05, 2002 | 7.293 | 7.882 | 7.274 | 7.882 | 3,158,657 | -0.14(-1.69%) |
May 31, 2002 | 8.066 | 8.182 | 7.979 | 8.017 | 3,619,655 | +0.30(+3.88%) |
May 28, 2002 | 8.404 | 8.500 | 7.708 | 7.718 | 2,715,880 | -0.88(-10.22%) |
May 27, 2002 | 9.196 | 9.418 | 8.404 | 8.597 | 2,228,483 | +0.00(+0.00%) |
May 24, 2002 | 9.196 | 9.418 | 8.404 | 8.597 | 2,228,483 | -0.59(-6.41%) |
May 23, 2002 | 7.583 | 9.312 | 7.583 | 9.186 | 5,309,704 | +1.61(+21.30%) |
May 22, 2002 | 7.921 | 8.520 | 7.438 | 7.573 | 3,119,939 | -0.44(-5.54%) |
May 21, 2002 | 8.742 | 8.983 | 8.017 | 8.017 | 3,544,495 | -0.71(-8.08%) |
May 20, 2002 | 9.273 | 9.321 | 8.694 | 8.723 | 1,989,340 | -0.70(-7.38%) |
May 17, 2002 | 9.901 | 9.901 | 9.331 | 9.418 | 1,977,952 | -0.22(-2.30%) |
May 16, 2002 | 9.283 | 9.949 | 9.225 | 9.640 | 2,091,519 | +0.36(+3.85%) |
May 15, 2002 | 9.611 | 9.843 | 9.273 | 9.283 | 2,409,756 | -0.47(-4.85%) |
May 14, 2002 | 9.099 | 9.804 | 9.041 | 9.756 | 3,409,188 | +0.78(+8.72%) |
May 13, 2002 | 9.234 | 9.708 | 8.800 | 8.974 | 2,473,838 | -0.25(-2.72%) |
May 10, 2002 | 9.659 | 10.09 | 9.128 | 9.225 | 2,040,481 | -0.49(-5.07%) |
May 09, 2002 | 10.39 | 10.39 | 9.650 | 9.717 | 3,018,587 | -0.71(-6.77%) |
May 08, 2002 | 9.804 | 10.81 | 9.804 | 10.42 | 2,547,858 | +0.60(+6.10%) |
May 07, 2002 | 10.14 | 10.48 | 9.756 | 9.824 | 2,445,472 | -0.79(-7.46%) |
May 06, 2002 | 10.82 | 11.11 | 10.47 | 10.62 | 1,054,300 | -0.46(-4.18%) |
May 03, 2002 | 11.16 | 11.16 | 10.72 | 11.08 | 1,063,514 | -0.12(-1.04%) |
May 02, 2002 | 11.54 | 11.57 | 10.82 | 11.20 | 1,205,240 | -0.34(-2.93%) |
May 01, 2002 | 10.88 | 11.73 | 10.74 | 11.53 | 2,519,182 | +0.66(+6.04%) |
Apr 30, 2002 | 9.998 | 11.24 | 9.920 | 10.88 | 2,800,563 | +0.49(+4.74%) |
Apr 29, 2002 | 10.63 | 10.92 | 10.29 | 10.38 | 2,043,276 | -0.26(-2.45%) |
Apr 26, 2002 | 10.96 | 11.11 | 10.64 | 10.64 | 1,436,308 | -0.42(-3.75%) |
Apr 25, 2002 | 11.35 | 11.57 | 10.67 | 11.06 | 1,781,151 | -0.29(-2.55%) |
Apr 24, 2002 | 11.19 | 12.22 | 10.54 | 11.35 | 4,081,688 | +0.14(+1.29%) |
Apr 23, 2002 | 9.476 | 11.40 | 9.476 | 11.21 | 3,957,664 | +1.73(+18.25%) |
Apr 22, 2002 | 9.901 | 9.901 | 9.225 | 9.476 | 3,289,513 | -0.67(-6.57%) |
Apr 19, 2002 | 10.67 | 10.77 | 9.524 | 10.14 | 4,075,373 | -0.72(-6.67%) |
Apr 18, 2002 | 9.998 | 11.56 | 9.949 | 10.87 | 4,173,929 | -0.10(-0.88%) |
Apr 17, 2002 | 11.69 | 12.05 | 10.43 | 10.96 | 6,799,431 | -0.87(-7.35%) |
Apr 16, 2002 | 11.54 | 12.22 | 11.54 | 11.83 | 3,699,369 | +0.46(+4.08%) |
Apr 15, 2002 | 10.82 | 11.48 | 10.77 | 11.37 | 3,677,111 | +0.71(+6.61%) |
Apr 12, 2002 | 10.29 | 10.66 | 10.29 | 10.66 | 2,011,805 | +0.35(+3.37%) |
Apr 11, 2002 | 10.19 | 10.87 | 9.901 | 10.32 | 3,189,300 | +0.20(+2.01%) |
Apr 10, 2002 | 9.428 | 10.86 | 9.331 | 10.11 | 5,639,328 | +0.69(+7.27%) |
Apr 09, 2002 | 8.645 | 9.437 | 8.645 | 9.428 | 3,868,529 | +0.78(+9.05%) |
Apr 08, 2002 | 8.307 | 8.645 | 8.307 | 8.645 | 1,131,944 | +0.10(+1.13%) |
Apr 05, 2002 | 8.355 | 8.636 | 8.346 | 8.549 | 1,070,450 | +0.07(+0.80%) |
Apr 04, 2002 | 8.500 | 8.510 | 8.317 | 8.481 | 1,184,638 | -0.03(-0.34%) |
Apr 03, 2002 | 8.645 | 8.645 | 8.336 | 8.510 | 1,127,389 | -0.14(-1.56%) |
Apr 02, 2002 | 8.500 | 8.645 | 8.336 | 8.645 | 1,018,584 | +0.19(+2.29%) |