Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.440 | 8.685 | 8.410 | 8.422 | 8,508,703 | -0.02(-0.21%) |
Jun 27, 2002 | 8.290 | 8.440 | 8.203 | 8.440 | 20,698,288 | +0.25(+3.07%) |
Jun 26, 2002 | 8.361 | 8.361 | 8.094 | 8.188 | 11,542,934 | -0.20(-2.34%) |
Jun 25, 2002 | 8.583 | 8.726 | 8.384 | 8.384 | 7,198,304 | -0.31(-3.53%) |
Jun 21, 2002 | 8.577 | 8.790 | 8.577 | 8.691 | 15,763,773 | +0.34(+4.03%) |
Jun 20, 2002 | 8.627 | 8.630 | 8.285 | 8.355 | 12,357,830 | -0.32(-3.64%) |
Jun 19, 2002 | 8.899 | 8.899 | 8.638 | 8.671 | 9,785,932 | -0.23(-2.56%) |
Jun 18, 2002 | 9.045 | 9.045 | 8.802 | 8.899 | 6,850,870 | -0.10(-1.07%) |
Jun 17, 2002 | 8.773 | 9.007 | 8.700 | 8.995 | 5,499,094 | +0.32(+3.64%) |
Jun 14, 2002 | 8.714 | 8.770 | 8.334 | 8.679 | 6,635,092 | -0.27(-3.04%) |
Jun 12, 2002 | 8.995 | 9.109 | 8.919 | 8.951 | 6,908,662 | -0.09(-1.03%) |
Jun 11, 2002 | 9.290 | 9.293 | 8.998 | 9.045 | 3,219,916 | -0.20(-2.15%) |
Jun 10, 2002 | 9.024 | 9.282 | 8.983 | 9.244 | 3,571,453 | +0.15(+1.64%) |
Jun 07, 2002 | 9.141 | 9.182 | 8.992 | 9.095 | 7,558,732 | -0.05(-0.54%) |
Jun 06, 2002 | 9.343 | 9.343 | 9.109 | 9.144 | 4,233,492 | -0.20(-2.13%) |
Jun 05, 2002 | 9.346 | 9.358 | 9.282 | 9.343 | 4,456,109 | -0.37(-3.85%) |
May 31, 2002 | 9.460 | 9.717 | 9.375 | 9.717 | 24,308,040 | +0.64(+7.02%) |
May 28, 2002 | 9.250 | 9.252 | 8.919 | 9.080 | 11,036,830 | -0.17(-1.86%) |
May 27, 2002 | 9.261 | 9.285 | 9.159 | 9.252 | 6,218,924 | +0.00(+0.00%) |
May 24, 2002 | 9.261 | 9.285 | 9.159 | 9.252 | 6,218,924 | +0.04(+0.44%) |
May 23, 2002 | 9.182 | 9.212 | 8.992 | 9.212 | 8,479,979 | +0.14(+1.55%) |
May 22, 2002 | 9.182 | 9.220 | 8.948 | 9.071 | 7,195,910 | -0.06(-0.64%) |
May 21, 2002 | 9.346 | 9.372 | 9.071 | 9.130 | 5,913,210 | -0.12(-1.30%) |
May 20, 2002 | 9.548 | 9.574 | 9.153 | 9.250 | 5,299,730 | -0.27(-2.83%) |
May 17, 2002 | 9.434 | 9.562 | 9.431 | 9.519 | 3,827,924 | +0.09(+0.93%) |
May 16, 2002 | 9.340 | 9.431 | 9.282 | 9.431 | 5,840,714 | +0.15(+1.61%) |
May 15, 2002 | 9.431 | 9.475 | 9.150 | 9.282 | 7,371,337 | -0.15(-1.58%) |
May 14, 2002 | 9.560 | 9.562 | 9.267 | 9.431 | 5,941,935 | +0.03(+0.31%) |
May 13, 2002 | 9.358 | 9.542 | 9.109 | 9.402 | 6,344,082 | +0.12(+1.26%) |
May 10, 2002 | 9.337 | 9.387 | 9.247 | 9.285 | 7,158,294 | +0.01(+0.06%) |
May 09, 2002 | 9.329 | 9.445 | 9.267 | 9.279 | 7,494,785 | -0.05(-0.50%) |
May 08, 2002 | 9.402 | 9.460 | 9.194 | 9.326 | 16,434,361 | +0.01(+0.09%) |
May 07, 2002 | 9.972 | 9.975 | 9.264 | 9.317 | 14,512,534 | -0.67(-6.71%) |
May 06, 2002 | 10.10 | 10.19 | 9.946 | 9.986 | 4,283,418 | +0.00(+0.00%) |
May 03, 2002 | 10.00 | 10.12 | 9.913 | 9.986 | 7,028,691 | +0.01(+0.15%) |
May 02, 2002 | 9.928 | 9.975 | 9.840 | 9.972 | 5,455,665 | -0.02(-0.20%) |
May 01, 2002 | 9.986 | 10.01 | 9.811 | 9.992 | 68,392 | +0.01(+0.09%) |
Apr 30, 2002 | 9.829 | 10.05 | 9.829 | 9.984 | 8,714,907 | +0.11(+1.13%) |
Apr 29, 2002 | 9.796 | 9.875 | 9.650 | 9.872 | 4,534,760 | +0.11(+1.14%) |
Apr 26, 2002 | 9.837 | 9.916 | 9.723 | 9.761 | 4,318,640 | -0.08(-0.77%) |
Apr 25, 2002 | 9.773 | 9.899 | 9.723 | 9.837 | 4,317,614 | -0.02(-0.24%) |
Apr 24, 2002 | 9.796 | 9.972 | 9.796 | 9.861 | 5,066,170 | +0.02(+0.24%) |
Apr 23, 2002 | 10.02 | 10.04 | 9.785 | 9.837 | 7,406,901 | -0.27(-2.72%) |
Apr 22, 2002 | 10.09 | 10.14 | 10.00 | 10.11 | 5,600,315 | +0.02(+0.23%) |
Apr 19, 2002 | 9.957 | 10.12 | 9.899 | 10.09 | 4,390,794 | +0.16(+1.62%) |
Apr 18, 2002 | 10.02 | 10.06 | 9.738 | 9.928 | 7,910,611 | -0.12(-1.22%) |
Apr 17, 2002 | 9.928 | 10.09 | 9.913 | 10.05 | 4,474,917 | +0.08(+0.79%) |
Apr 16, 2002 | 9.855 | 10.03 | 9.826 | 9.972 | 7,695,175 | +0.24(+2.49%) |
Apr 15, 2002 | 9.986 | 9.986 | 9.647 | 9.729 | 6,789,659 | -0.11(-1.10%) |
Apr 12, 2002 | 9.650 | 9.928 | 9.650 | 9.837 | 6,993,811 | +0.23(+2.40%) |
Apr 11, 2002 | 9.712 | 9.735 | 9.557 | 9.606 | 5,519,612 | -0.13(-1.35%) |
Apr 10, 2002 | 9.583 | 9.773 | 9.551 | 9.738 | 5,967,924 | +0.08(+0.88%) |
Apr 09, 2002 | 9.530 | 9.738 | 9.475 | 9.653 | 4,024,895 | +0.08(+0.82%) |
Apr 08, 2002 | 9.460 | 9.650 | 9.375 | 9.574 | 5,033,683 | +0.12(+1.30%) |
Apr 05, 2002 | 9.220 | 9.504 | 9.220 | 9.451 | 6,664,843 | +0.23(+2.51%) |
Apr 04, 2002 | 9.226 | 9.372 | 9.159 | 9.220 | 3,380,638 | +0.10(+1.06%) |
Apr 03, 2002 | 9.185 | 9.241 | 9.036 | 9.124 | 3,872,380 | -0.00(-0.03%) |
Apr 02, 2002 | 9.059 | 9.226 | 9.054 | 9.127 | 5,265,876 | +0.07(+0.74%) |