Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.082 | 8.474 | 7.899 | 7.974 | 1,581,733 | -0.05(-0.62%) |
Jun 27, 2002 | 7.757 | 8.153 | 7.587 | 8.024 | 1,543,127 | +0.43(+5.63%) |
Jun 26, 2002 | 6.972 | 7.694 | 6.812 | 7.596 | 1,679,820 | +0.30(+4.15%) |
Jun 25, 2002 | 8.162 | 8.670 | 7.293 | 7.293 | 2,968,191 | -1.61(-18.07%) |
Jun 21, 2002 | 9.454 | 9.512 | 8.670 | 8.902 | 887,719 | -0.22(-2.44%) |
Jun 20, 2002 | 9.445 | 9.610 | 9.026 | 9.124 | 826,442 | -0.33(-3.44%) |
Jun 19, 2002 | 9.784 | 9.935 | 9.271 | 9.450 | 855,397 | -0.69(-6.77%) |
Jun 18, 2002 | 9.681 | 10.30 | 9.574 | 10.14 | 1,237,419 | +0.37(+3.74%) |
Jun 17, 2002 | 8.910 | 9.904 | 8.844 | 9.770 | 1,317,325 | +0.89(+9.96%) |
Jun 14, 2002 | 8.460 | 8.910 | 8.184 | 8.885 | 692,218 | +0.38(+4.41%) |
Jun 12, 2002 | 8.340 | 8.844 | 8.242 | 8.510 | 1,212,056 | +0.07(+0.79%) |
Jun 11, 2002 | 9.107 | 9.133 | 8.336 | 8.443 | 428,933 | -0.39(-4.44%) |
Jun 10, 2002 | 8.937 | 9.089 | 8.523 | 8.835 | 532,182 | -0.03(-0.30%) |
Jun 07, 2002 | 8.728 | 8.906 | 8.198 | 8.861 | 950,790 | +0.02(+0.20%) |
Jun 06, 2002 | 9.668 | 9.686 | 8.799 | 8.844 | 567,646 | -0.94(-9.61%) |
Jun 05, 2002 | 9.467 | 9.784 | 8.977 | 9.784 | 624,657 | -0.26(-2.62%) |
May 31, 2002 | 10.08 | 10.32 | 9.922 | 10.05 | 735,314 | -0.22(-2.13%) |
May 28, 2002 | 10.26 | 10.34 | 9.712 | 10.26 | 526,346 | +0.05(+0.52%) |
May 27, 2002 | 10.68 | 10.68 | 10.21 | 10.21 | 252,287 | +0.00(+0.00%) |
May 24, 2002 | 10.68 | 10.68 | 10.21 | 10.21 | 250,042 | -0.48(-4.50%) |
May 23, 2002 | 10.59 | 10.76 | 10.37 | 10.69 | 593,234 | +0.11(+1.05%) |
May 22, 2002 | 11.00 | 11.00 | 10.47 | 10.58 | 910,837 | -0.46(-4.19%) |
May 21, 2002 | 11.01 | 11.21 | 10.67 | 11.04 | 813,648 | +0.02(+0.16%) |
May 20, 2002 | 10.87 | 11.13 | 10.77 | 11.03 | 353,965 | +0.00(+0.00%) |
May 17, 2002 | 11.14 | 11.25 | 10.85 | 11.03 | 791,427 | +0.18(+1.64%) |
May 16, 2002 | 11.14 | 11.36 | 10.75 | 10.85 | 1,149,433 | -0.42(-3.72%) |
May 15, 2002 | 10.70 | 11.54 | 10.59 | 11.27 | 1,544,698 | +0.20(+1.85%) |
May 14, 2002 | 10.02 | 11.14 | 9.998 | 11.06 | 1,423,268 | +1.05(+10.45%) |
May 13, 2002 | 9.084 | 10.02 | 8.959 | 10.02 | 612,986 | +1.02(+11.30%) |
May 10, 2002 | 9.378 | 9.490 | 8.697 | 8.999 | 406,263 | -0.30(-3.22%) |
May 09, 2002 | 9.445 | 9.637 | 9.245 | 9.298 | 750,577 | -0.24(-2.48%) |
May 08, 2002 | 9.004 | 9.668 | 9.000 | 9.534 | 764,044 | +0.82(+9.41%) |
May 07, 2002 | 8.746 | 9.000 | 8.443 | 8.714 | 343,864 | +0.07(+0.77%) |
May 06, 2002 | 9.418 | 9.450 | 8.643 | 8.648 | 763,371 | -0.51(-5.55%) |
May 03, 2002 | 9.494 | 9.494 | 9.022 | 9.156 | 645,532 | -0.29(-3.07%) |
May 02, 2002 | 9.784 | 9.846 | 9.392 | 9.445 | 540,038 | -0.29(-2.97%) |
May 01, 2002 | 9.360 | 9.846 | 9.133 | 9.735 | 1,205,098 | +0.31(+3.31%) |
Apr 30, 2002 | 8.755 | 9.579 | 8.755 | 9.423 | 1,143,148 | +0.74(+8.52%) |
Apr 29, 2002 | 8.581 | 9.066 | 8.576 | 8.683 | 532,855 | -0.06(-0.71%) |
Apr 26, 2002 | 8.358 | 9.196 | 8.354 | 8.746 | 1,065,711 | +0.59(+7.27%) |
Apr 25, 2002 | 7.939 | 8.215 | 7.855 | 8.153 | 199,315 | +0.23(+2.92%) |
Apr 24, 2002 | 8.189 | 8.340 | 7.908 | 7.921 | 297,627 | -0.27(-3.26%) |
Apr 23, 2002 | 8.264 | 8.443 | 8.131 | 8.189 | 332,417 | -0.06(-0.71%) |
Apr 22, 2002 | 8.518 | 8.523 | 8.234 | 8.247 | 330,173 | -0.31(-3.59%) |
Apr 19, 2002 | 8.790 | 8.830 | 8.545 | 8.554 | 186,297 | -0.19(-2.14%) |
Apr 18, 2002 | 8.826 | 8.830 | 8.559 | 8.741 | 440,156 | -0.09(-1.06%) |
Apr 17, 2002 | 9.173 | 9.178 | 8.732 | 8.835 | 726,560 | -0.16(-1.73%) |
Apr 16, 2002 | 8.229 | 9.022 | 8.153 | 8.991 | 795,692 | +0.86(+10.64%) |
Apr 15, 2002 | 8.051 | 8.220 | 7.770 | 8.126 | 549,690 | +0.14(+1.79%) |
Apr 12, 2002 | 7.512 | 8.019 | 7.485 | 7.984 | 606,477 | +0.49(+6.48%) |
Apr 11, 2002 | 7.877 | 7.877 | 7.440 | 7.498 | 388,531 | -0.41(-5.18%) |
Apr 10, 2002 | 7.672 | 7.939 | 7.547 | 7.908 | 381,124 | +0.19(+2.42%) |
Apr 09, 2002 | 7.962 | 7.966 | 7.574 | 7.721 | 415,241 | -0.12(-1.53%) |
Apr 08, 2002 | 8.029 | 8.029 | 7.819 | 7.841 | 351,720 | -0.20(-2.49%) |
Apr 05, 2002 | 8.349 | 8.349 | 8.033 | 8.042 | 217,272 | -0.28(-3.37%) |
Apr 04, 2002 | 8.305 | 8.465 | 8.233 | 8.322 | 310,196 | +0.04(+0.43%) |
Apr 03, 2002 | 8.407 | 8.420 | 8.270 | 8.287 | 266,203 | -0.15(-1.74%) |
Apr 02, 2002 | 8.467 | 8.478 | 8.258 | 8.434 | 291,566 | -0.08(-0.99%) |