Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.918 | 9.612 | 8.918 | 9.612 | 557,213 | +0.69(+7.78%) |
Jun 27, 2002 | 8.258 | 8.918 | 8.258 | 8.918 | 149,710 | +0.66(+8.00%) |
Jun 26, 2002 | 7.907 | 8.258 | 7.894 | 8.258 | 239,476 | +0.33(+4.17%) |
Jun 25, 2002 | 7.584 | 8.000 | 7.584 | 7.927 | 178,320 | +0.67(+9.29%) |
Jun 21, 2002 | 7.736 | 7.742 | 7.135 | 7.253 | 413,709 | -0.48(-6.15%) |
Jun 20, 2002 | 8.324 | 8.337 | 7.729 | 7.729 | 273,384 | -0.61(-7.36%) |
Jun 19, 2002 | 8.423 | 8.489 | 8.192 | 8.343 | 254,764 | -0.18(-2.17%) |
Jun 18, 2002 | 8.528 | 8.588 | 8.416 | 8.528 | 90,976 | -0.03(-0.31%) |
Jun 17, 2002 | 8.225 | 8.555 | 8.225 | 8.555 | 149,104 | +0.33(+4.02%) |
Jun 14, 2002 | 8.159 | 8.330 | 8.092 | 8.225 | 97,485 | -0.20(-2.35%) |
Jun 12, 2002 | 8.026 | 8.423 | 8.026 | 8.423 | 149,407 | +0.42(+5.28%) |
Jun 11, 2002 | 8.588 | 8.588 | 7.993 | 8.000 | 12,458,202 | -0.59(-6.85%) |
Jun 10, 2002 | 8.390 | 8.773 | 8.324 | 8.588 | 64,637 | +0.26(+3.17%) |
Jun 07, 2002 | 7.927 | 8.443 | 7.907 | 8.324 | 152,132 | +0.42(+5.35%) |
Jun 06, 2002 | 7.980 | 8.244 | 7.894 | 7.901 | 216,769 | +0.01(+0.08%) |
Jun 05, 2002 | 7.927 | 7.927 | 7.894 | 7.894 | 171,357 | -0.36(-4.40%) |
May 31, 2002 | 8.588 | 8.661 | 8.258 | 8.258 | 158,490 | -0.69(-7.68%) |
May 28, 2002 | 8.918 | 8.984 | 8.588 | 8.945 | 171,205 | +0.29(+3.36%) |
May 27, 2002 | 8.667 | 9.004 | 8.588 | 8.654 | 113,380 | +0.00(+0.00%) |
May 24, 2002 | 8.667 | 9.004 | 8.588 | 8.654 | 113,380 | +0.05(+0.61%) |
May 23, 2002 | 8.720 | 8.720 | 8.588 | 8.601 | 119,132 | -0.15(-1.66%) |
May 22, 2002 | 8.555 | 8.746 | 8.555 | 8.746 | 338,324 | +0.17(+1.92%) |
May 21, 2002 | 8.667 | 8.733 | 8.522 | 8.581 | 69,935 | -0.27(-3.06%) |
May 20, 2002 | 9.249 | 9.249 | 8.746 | 8.852 | 222,976 | -0.40(-4.29%) |
May 17, 2002 | 8.918 | 9.249 | 8.832 | 9.249 | 256,278 | +0.34(+3.86%) |
May 16, 2002 | 9.249 | 9.255 | 8.786 | 8.905 | 110,504 | -0.39(-4.19%) |
May 15, 2002 | 9.249 | 9.374 | 9.143 | 9.295 | 187,856 | +0.00(+0.00%) |
May 14, 2002 | 9.566 | 9.579 | 9.295 | 9.295 | 285,342 | -0.27(-2.83%) |
May 13, 2002 | 8.522 | 9.572 | 8.522 | 9.566 | 336,356 | +0.98(+11.38%) |
May 10, 2002 | 8.654 | 9.090 | 8.568 | 8.588 | 171,659 | +0.00(+0.00%) |
May 09, 2002 | 9.216 | 9.361 | 8.588 | 8.588 | 337,718 | -0.67(-7.21%) |
May 08, 2002 | 9.282 | 9.381 | 9.050 | 9.255 | 228,728 | -0.06(-0.64%) |
May 07, 2002 | 9.249 | 9.400 | 9.249 | 9.315 | 87,797 | +0.06(+0.64%) |
May 06, 2002 | 9.645 | 9.817 | 9.249 | 9.255 | 157,581 | -0.36(-3.71%) |
May 03, 2002 | 9.182 | 9.777 | 9.050 | 9.612 | 143,049 | +0.43(+4.68%) |
May 02, 2002 | 8.879 | 9.182 | 8.826 | 9.182 | 134,270 | +0.30(+3.35%) |
May 01, 2002 | 9.249 | 9.249 | 8.786 | 8.885 | 69,784 | -0.36(-3.93%) |
Apr 30, 2002 | 9.182 | 9.268 | 9.090 | 9.249 | 134,572 | +0.05(+0.57%) |
Apr 29, 2002 | 8.443 | 9.810 | 8.429 | 9.196 | 223,581 | +0.75(+8.92%) |
Apr 26, 2002 | 8.588 | 8.588 | 8.429 | 8.443 | 151,375 | +0.07(+0.79%) |
Apr 25, 2002 | 8.125 | 8.495 | 8.125 | 8.377 | 272,930 | +0.25(+3.09%) |
Apr 24, 2002 | 8.139 | 8.205 | 8.040 | 8.125 | 6,539,421 | -0.01(-0.16%) |
Apr 23, 2002 | 8.211 | 8.258 | 8.125 | 8.139 | 27,247 | +0.01(+0.08%) |
Apr 22, 2002 | 8.271 | 8.489 | 8.119 | 8.132 | 85,678 | -0.09(-1.12%) |
Apr 19, 2002 | 8.125 | 8.357 | 8.125 | 8.225 | 88,706 | +0.19(+2.38%) |
Apr 18, 2002 | 7.861 | 8.066 | 7.861 | 8.033 | 62,820 | +0.20(+2.62%) |
Apr 17, 2002 | 7.894 | 7.921 | 7.828 | 7.828 | 23,009 | -0.11(-1.41%) |
Apr 16, 2002 | 7.630 | 7.941 | 7.630 | 7.941 | 111,866 | +0.31(+4.07%) |
Apr 15, 2002 | 7.861 | 8.013 | 7.630 | 7.630 | 95,063 | -0.30(-3.75%) |
Apr 12, 2002 | 6.910 | 7.927 | 6.910 | 7.927 | 68,270 | +1.03(+14.94%) |
Apr 11, 2002 | 7.201 | 7.260 | 6.897 | 6.897 | 30,880 | -0.37(-5.09%) |
Apr 10, 2002 | 6.969 | 7.300 | 6.969 | 7.267 | 58,582 | +0.20(+2.80%) |
Apr 09, 2002 | 6.956 | 7.267 | 6.917 | 7.069 | 114,591 | +0.08(+1.13%) |
Apr 08, 2002 | 6.870 | 6.989 | 6.712 | 6.989 | 81,288 | -0.08(-1.12%) |
Apr 05, 2002 | 7.102 | 7.300 | 7.035 | 7.069 | 95,215 | -0.07(-0.93%) |
Apr 04, 2002 | 7.042 | 7.425 | 7.042 | 7.135 | 52,678 | +0.06(+0.84%) |
Apr 03, 2002 | 7.135 | 7.201 | 7.009 | 7.075 | 127,155 | -0.06(-0.83%) |
Apr 02, 2002 | 6.639 | 7.201 | 6.639 | 7.135 | 215,861 | +0.50(+7.46%) |