Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.710 | 7.339 | 6.710 | 7.171 | 405,256 | +0.27(+3.95%) |
Jun 27, 2002 | 6.802 | 7.087 | 6.790 | 6.899 | 134,847 | +0.01(+0.18%) |
Jun 26, 2002 | 6.957 | 7.121 | 6.806 | 6.886 | 235,833 | -0.33(-4.59%) |
Jun 25, 2002 | 7.050 | 7.238 | 6.966 | 7.217 | 231,421 | -0.18(-2.44%) |
Jun 21, 2002 | 6.911 | 7.104 | 6.857 | 7.398 | 563,710 | +0.45(+6.52%) |
Jun 20, 2002 | 6.840 | 7.045 | 6.840 | 6.945 | 149,750 | +0.02(+0.30%) |
Jun 19, 2002 | 7.008 | 7.050 | 6.873 | 6.924 | 288,293 | +0.00(+0.06%) |
Jun 18, 2002 | 6.999 | 7.125 | 6.915 | 6.920 | 192,672 | -0.04(-0.54%) |
Jun 17, 2002 | 6.861 | 7.183 | 6.857 | 6.957 | 200,422 | +0.10(+1.47%) |
Jun 14, 2002 | 7.024 | 7.024 | 6.186 | 6.857 | 945,837 | -0.40(-5.55%) |
Jun 12, 2002 | 7.339 | 7.628 | 7.221 | 7.259 | 132,104 | -0.08(-1.09%) |
Jun 11, 2002 | 7.821 | 7.880 | 7.339 | 7.339 | 113,862 | -0.36(-4.74%) |
Jun 10, 2002 | 7.754 | 7.767 | 7.570 | 7.704 | 105,040 | +0.16(+2.06%) |
Jun 07, 2002 | 7.884 | 7.888 | 7.465 | 7.549 | 239,887 | -0.21(-2.70%) |
Jun 06, 2002 | 8.031 | 8.085 | 7.758 | 7.758 | 111,955 | -0.21(-2.58%) |
Jun 05, 2002 | 8.073 | 8.094 | 7.821 | 7.964 | 93,594 | +0.06(+0.80%) |
May 31, 2002 | 8.006 | 8.090 | 7.804 | 7.901 | 224,625 | -0.12(-1.52%) |
May 28, 2002 | 8.366 | 8.391 | 8.010 | 8.022 | 171,092 | -0.16(-1.95%) |
May 27, 2002 | 7.964 | 8.253 | 7.758 | 8.182 | 137,708 | +0.00(+0.00%) |
May 24, 2002 | 7.964 | 8.253 | 7.758 | 8.182 | 137,112 | +0.38(+4.89%) |
May 23, 2002 | 7.922 | 7.960 | 7.750 | 7.800 | 168,350 | -0.01(-0.16%) |
May 22, 2002 | 7.796 | 7.897 | 7.750 | 7.813 | 259,798 | +0.05(+0.65%) |
May 21, 2002 | 7.968 | 8.203 | 7.746 | 7.762 | 340,158 | -0.21(-2.58%) |
May 20, 2002 | 8.406 | 8.463 | 7.859 | 7.968 | 264,925 | -0.48(-5.66%) |
May 17, 2002 | 8.614 | 8.719 | 8.316 | 8.446 | 387,491 | -0.04(-0.44%) |
May 16, 2002 | 8.576 | 9.025 | 8.438 | 8.484 | 517,927 | +0.00(+0.00%) |
May 15, 2002 | 8.423 | 8.572 | 8.366 | 8.484 | 441,025 | +0.10(+1.15%) |
May 14, 2002 | 7.842 | 8.492 | 7.842 | 8.387 | 1,024,528 | +0.61(+7.82%) |
May 13, 2002 | 7.200 | 7.922 | 7.196 | 7.779 | 407,998 | +0.65(+9.12%) |
May 10, 2002 | 7.381 | 7.544 | 7.129 | 7.129 | 660,762 | -0.31(-4.23%) |
May 09, 2002 | 6.957 | 7.570 | 6.936 | 7.444 | 711,434 | +0.49(+7.01%) |
May 08, 2002 | 7.129 | 7.544 | 6.878 | 6.956 | 3,145,240 | +0.22(+3.29%) |
May 07, 2002 | 7.943 | 8.266 | 6.609 | 6.735 | 10,336,489 | -5.23(-43.71%) |
May 03, 2002 | 11.95 | 12.16 | 11.83 | 11.96 | 359,592 | -0.18(-1.45%) |
May 02, 2002 | 12.27 | 12.47 | 11.75 | 12.14 | 485,616 | -0.40(-3.18%) |
May 01, 2002 | 13.42 | 13.59 | 11.90 | 12.54 | 1,047,777 | -1.29(-9.31%) |
Apr 30, 2002 | 13.41 | 13.88 | 13.41 | 13.83 | 118,274 | +0.37(+2.77%) |
Apr 29, 2002 | 13.80 | 13.80 | 13.29 | 13.45 | 168,469 | -0.39(-2.79%) |
Apr 26, 2002 | 13.88 | 13.96 | 13.81 | 13.84 | 118,393 | +0.01(+0.06%) |
Apr 25, 2002 | 13.77 | 13.89 | 13.76 | 13.83 | 172,642 | -0.01(-0.06%) |
Apr 24, 2002 | 13.86 | 13.99 | 13.84 | 13.84 | 168,350 | -0.03(-0.24%) |
Apr 23, 2002 | 13.67 | 13.87 | 13.67 | 13.87 | 57,587 | +0.15(+1.10%) |
Apr 22, 2002 | 13.90 | 13.90 | 13.58 | 13.72 | 359,830 | -0.32(-2.30%) |
Apr 19, 2002 | 14.16 | 14.23 | 13.94 | 14.04 | 205,310 | -0.17(-1.21%) |
Apr 18, 2002 | 14.21 | 14.25 | 13.67 | 14.22 | 243,464 | +0.02(+0.15%) |
Apr 17, 2002 | 13.95 | 14.28 | 13.94 | 14.20 | 395,241 | +0.13(+0.89%) |
Apr 16, 2002 | 13.69 | 14.15 | 13.69 | 14.07 | 152,850 | +0.27(+1.94%) |
Apr 15, 2002 | 13.61 | 13.87 | 13.49 | 13.80 | 162,388 | +0.01(+0.06%) |
Apr 12, 2002 | 13.84 | 13.84 | 13.41 | 13.79 | 271,124 | +0.04(+0.27%) |
Apr 11, 2002 | 13.59 | 14.08 | 13.59 | 13.76 | 387,253 | +0.09(+0.64%) |
Apr 10, 2002 | 13.04 | 13.78 | 13.04 | 13.67 | 305,104 | +0.63(+4.83%) |
Apr 09, 2002 | 12.77 | 13.11 | 12.76 | 13.04 | 69,152 | +0.27(+2.10%) |
Apr 08, 2002 | 12.72 | 12.90 | 12.17 | 12.77 | 356,253 | +0.05(+0.36%) |
Apr 05, 2002 | 12.98 | 12.98 | 12.67 | 12.72 | 255,029 | -0.11(-0.88%) |
Apr 04, 2002 | 12.79 | 13.11 | 12.79 | 12.84 | 261,944 | +0.00(+0.00%) |
Apr 03, 2002 | 13.11 | 13.27 | 12.81 | 12.84 | 196,607 | -0.23(-1.77%) |
Apr 02, 2002 | 13.15 | 13.21 | 12.66 | 13.07 | 286,743 | -0.07(-0.54%) |