Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.739 | 10.58 | 9.739 | 10.12 | 339,450 | -0.01(-0.09%) |
Jun 27, 2002 | 9.967 | 10.12 | 9.660 | 10.12 | 41,086 | +0.16(+1.59%) |
Jun 26, 2002 | 9.297 | 9.967 | 9.116 | 9.967 | 45,819 | +0.39(+4.08%) |
Jun 25, 2002 | 9.297 | 9.576 | 9.107 | 9.576 | 27,749 | +0.60(+6.64%) |
Jun 21, 2002 | 8.893 | 9.158 | 8.842 | 8.980 | 57,865 | +0.09(+0.98%) |
Jun 20, 2002 | 8.949 | 9.144 | 8.772 | 8.893 | 109,708 | -0.10(-1.14%) |
Jun 19, 2002 | 8.819 | 9.093 | 8.819 | 8.995 | 50,982 | +0.23(+2.60%) |
Jun 18, 2002 | 8.828 | 9.121 | 8.605 | 8.767 | 85,615 | -0.07(-0.74%) |
Jun 17, 2002 | 8.414 | 8.833 | 8.284 | 8.833 | 39,365 | +0.41(+4.91%) |
Jun 14, 2002 | 8.191 | 8.600 | 7.740 | 8.419 | 89,917 | +0.17(+2.03%) |
Jun 12, 2002 | 8.089 | 8.293 | 8.079 | 8.251 | 20,650 | -0.06(-0.78%) |
Jun 11, 2002 | 8.182 | 8.317 | 8.084 | 8.316 | 18,069 | +0.25(+3.11%) |
Jun 10, 2002 | 8.089 | 8.330 | 7.945 | 8.065 | 14,412 | -0.11(-1.36%) |
Jun 07, 2002 | 8.047 | 8.317 | 7.949 | 8.177 | 23,017 | -0.13(-1.62%) |
Jun 06, 2002 | 8.368 | 8.688 | 7.670 | 8.312 | 84,970 | -0.07(-0.89%) |
Jun 05, 2002 | 8.437 | 8.544 | 7.903 | 8.386 | 63,888 | +0.25(+3.09%) |
May 31, 2002 | 8.298 | 8.321 | 8.135 | 8.135 | 38,720 | -0.20(-2.45%) |
May 28, 2002 | 8.623 | 8.661 | 8.089 | 8.340 | 63,458 | -0.24(-2.79%) |
May 27, 2002 | 8.600 | 8.716 | 8.577 | 8.579 | 9,680 | +0.00(+0.00%) |
May 24, 2002 | 8.600 | 8.716 | 8.577 | 8.579 | 9,680 | -0.25(-2.87%) |
May 23, 2002 | 8.833 | 8.833 | 8.577 | 8.833 | 26,028 | -0.05(-0.52%) |
May 22, 2002 | 8.707 | 8.898 | 8.642 | 8.879 | 66,900 | +0.21(+2.41%) |
May 21, 2002 | 8.747 | 8.795 | 8.577 | 8.670 | 38,505 | -0.08(-0.90%) |
May 20, 2002 | 8.898 | 8.902 | 8.726 | 8.749 | 22,156 | -0.16(-1.82%) |
May 17, 2002 | 8.844 | 8.911 | 8.716 | 8.911 | 50,982 | +0.06(+0.62%) |
May 16, 2002 | 8.951 | 9.018 | 8.647 | 8.856 | 42,162 | +0.14(+1.65%) |
May 15, 2002 | 8.623 | 9.032 | 8.484 | 8.712 | 47,110 | +0.27(+3.25%) |
May 14, 2002 | 8.693 | 8.879 | 8.438 | 8.438 | 49,476 | -0.20(-2.36%) |
May 13, 2002 | 8.600 | 8.740 | 8.186 | 8.642 | 81,958 | +0.26(+3.10%) |
May 10, 2002 | 8.600 | 8.716 | 8.382 | 8.382 | 33,342 | -0.09(-1.10%) |
May 09, 2002 | 8.484 | 8.670 | 8.368 | 8.475 | 14,842 | -0.14(-1.61%) |
May 08, 2002 | 8.484 | 8.712 | 8.391 | 8.614 | 83,679 | +0.15(+1.81%) |
May 07, 2002 | 8.507 | 8.856 | 8.391 | 8.461 | 27,319 | -0.04(-0.49%) |
May 06, 2002 | 8.628 | 8.679 | 8.372 | 8.502 | 61,952 | -0.14(-1.67%) |
May 03, 2002 | 8.530 | 8.647 | 8.503 | 8.647 | 56,144 | +0.12(+1.36%) |
May 02, 2002 | 8.433 | 8.554 | 8.433 | 8.530 | 27,319 | +0.10(+1.21%) |
May 01, 2002 | 8.368 | 8.428 | 8.242 | 8.428 | 45,819 | +0.07(+0.90%) |
Apr 30, 2002 | 8.251 | 8.353 | 8.205 | 8.353 | 16,348 | +0.03(+0.39%) |
Apr 29, 2002 | 8.279 | 8.321 | 8.254 | 8.321 | 5,808 | +0.02(+0.27%) |
Apr 26, 2002 | 8.228 | 8.367 | 8.205 | 8.298 | 51,197 | -0.05(-0.55%) |
Apr 25, 2002 | 8.298 | 8.368 | 8.228 | 8.344 | 79,162 | +0.03(+0.39%) |
Apr 24, 2002 | 8.317 | 8.326 | 8.103 | 8.312 | 35,708 | -0.00(-0.06%) |
Apr 23, 2002 | 8.019 | 8.326 | 8.019 | 8.317 | 34,848 | +0.26(+3.17%) |
Apr 22, 2002 | 8.182 | 8.275 | 7.926 | 8.061 | 17,209 | -0.19(-2.31%) |
Apr 19, 2002 | 8.065 | 8.321 | 7.949 | 8.251 | 44,313 | +0.12(+1.43%) |
Apr 18, 2002 | 8.344 | 8.344 | 8.135 | 8.135 | 12,476 | +0.09(+1.16%) |
Apr 17, 2002 | 8.289 | 8.289 | 7.959 | 8.042 | 41,732 | -0.26(-3.18%) |
Apr 16, 2002 | 8.066 | 8.344 | 8.066 | 8.307 | 73,784 | +0.14(+1.76%) |
Apr 15, 2002 | 8.019 | 8.163 | 8.019 | 8.163 | 11,616 | -0.08(-1.01%) |
Apr 12, 2002 | 8.182 | 8.247 | 7.996 | 8.247 | 37,860 | +0.33(+4.23%) |
Apr 11, 2002 | 7.887 | 8.182 | 7.887 | 7.912 | 16,994 | -0.22(-2.74%) |
Apr 10, 2002 | 7.875 | 8.224 | 7.875 | 8.135 | 18,499 | +0.21(+2.69%) |
Apr 09, 2002 | 8.065 | 8.089 | 7.921 | 7.921 | 7,098 | -0.12(-1.50%) |
Apr 08, 2002 | 8.042 | 8.042 | 7.898 | 8.042 | 5,377 | +0.14(+1.76%) |
Apr 05, 2002 | 7.996 | 8.028 | 7.889 | 7.903 | 8,174 | -0.09(-1.11%) |
Apr 04, 2002 | 8.135 | 8.205 | 7.731 | 7.991 | 26,889 | -0.14(-1.77%) |
Apr 03, 2002 | 8.251 | 8.344 | 8.019 | 8.135 | 37,644 | -0.09(-1.13%) |
Apr 02, 2002 | 8.112 | 8.363 | 8.019 | 8.228 | 22,802 | +0.02(+0.28%) |