Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.484 | 6.806 | 5.765 | 6.806 | 6,419,169 | +0.32(+4.97%) |
Jun 27, 2002 | 6.663 | 6.663 | 4.804 | 6.484 | 17,878,134 | -0.33(-4.91%) |
Jun 26, 2002 | 7.748 | 7.748 | 6.366 | 6.818 | 6,753,606 | -1.08(-13.73%) |
Jun 25, 2002 | 8.151 | 8.176 | 7.891 | 7.903 | 1,760,758 | -0.32(-3.92%) |
Jun 21, 2002 | 7.760 | 8.225 | 7.760 | 8.225 | 1,923,701 | +0.32(+4.00%) |
Jun 20, 2002 | 8.213 | 8.368 | 7.903 | 7.909 | 1,339,202 | -0.45(-5.34%) |
Jun 19, 2002 | 8.393 | 8.504 | 8.139 | 8.356 | 2,170,859 | -0.04(-0.44%) |
Jun 18, 2002 | 8.281 | 8.610 | 8.182 | 8.393 | 2,504,168 | +0.15(+1.80%) |
Jun 17, 2002 | 7.996 | 8.312 | 7.903 | 8.244 | 2,029,695 | +0.40(+5.06%) |
Jun 14, 2002 | 8.306 | 8.306 | 7.748 | 7.847 | 3,321,305 | -0.22(-2.69%) |
Jun 12, 2002 | 8.647 | 8.833 | 7.283 | 8.064 | 12,476,958 | -1.30(-13.90%) |
Jun 11, 2002 | 10.07 | 10.07 | 9.304 | 9.366 | 7,703,842 | -1.04(-10.01%) |
Jun 10, 2002 | 10.64 | 10.72 | 10.39 | 10.41 | 1,862,396 | -0.24(-2.21%) |
Jun 07, 2002 | 10.48 | 10.83 | 10.35 | 10.64 | 1,386,633 | +0.17(+1.60%) |
Jun 06, 2002 | 10.94 | 10.94 | 10.41 | 10.48 | 1,377,276 | -0.37(-3.43%) |
Jun 05, 2002 | 10.98 | 10.98 | 10.72 | 10.85 | 1,466,975 | -0.35(-3.10%) |
May 31, 2002 | 11.24 | 11.40 | 11.05 | 11.19 | 1,629,596 | -0.30(-2.59%) |
May 28, 2002 | 11.35 | 11.50 | 11.11 | 11.49 | 2,494,165 | +0.14(+1.26%) |
May 27, 2002 | 10.97 | 11.55 | 10.89 | 11.35 | 7,138,056 | +0.00(+0.00%) |
May 24, 2002 | 10.97 | 11.55 | 10.89 | 11.35 | 7,138,056 | +0.38(+3.45%) |
May 23, 2002 | 10.97 | 11.06 | 10.85 | 10.97 | 1,931,284 | +0.09(+0.80%) |
May 22, 2002 | 10.52 | 11.00 | 10.48 | 10.88 | 3,015,585 | +0.37(+3.48%) |
May 21, 2002 | 10.35 | 10.66 | 10.17 | 10.52 | 4,292,352 | +0.29(+2.85%) |
May 20, 2002 | 9.887 | 10.28 | 9.719 | 10.23 | 6,836,853 | +0.74(+7.77%) |
May 17, 2002 | 9.471 | 9.577 | 8.616 | 9.490 | 12,849,309 | +0.04(+0.39%) |
May 16, 2002 | 10.01 | 10.68 | 9.329 | 9.453 | 12,506,482 | -1.23(-11.49%) |
May 15, 2002 | 10.56 | 10.72 | 10.26 | 10.68 | 3,370,995 | +0.12(+1.17%) |
May 14, 2002 | 10.23 | 10.69 | 10.11 | 10.56 | 4,597,428 | +0.61(+6.11%) |
May 13, 2002 | 10.54 | 10.84 | 9.744 | 9.949 | 10,070,234 | -2.01(-16.80%) |
May 10, 2002 | 12.38 | 12.43 | 11.73 | 11.96 | 1,977,263 | -0.27(-2.18%) |
May 09, 2002 | 12.49 | 12.50 | 12.06 | 12.22 | 1,340,654 | -0.29(-2.28%) |
May 08, 2002 | 12.41 | 12.55 | 12.36 | 12.51 | 1,309,517 | +0.12(+0.95%) |
May 07, 2002 | 12.49 | 12.53 | 12.32 | 12.39 | 884,573 | -0.10(-0.79%) |
May 06, 2002 | 12.56 | 12.80 | 12.47 | 12.49 | 1,602,332 | -0.06(-0.49%) |
May 03, 2002 | 12.58 | 12.82 | 12.46 | 12.55 | 2,238,779 | -0.19(-1.51%) |
May 02, 2002 | 12.61 | 12.82 | 12.61 | 12.74 | 7,983,266 | +0.18(+1.43%) |
May 01, 2002 | 12.16 | 12.61 | 12.16 | 12.56 | 4,590,490 | +0.56(+4.70%) |
Apr 30, 2002 | 12.37 | 12.46 | 11.99 | 12.00 | 1,970,326 | -0.33(-2.71%) |
Apr 29, 2002 | 12.52 | 12.54 | 12.32 | 12.33 | 1,440,840 | -0.07(-0.60%) |
Apr 26, 2002 | 12.71 | 12.74 | 12.36 | 12.41 | 2,051,636 | -0.24(-1.86%) |
Apr 25, 2002 | 12.92 | 12.94 | 12.52 | 12.64 | 1,884,982 | -0.28(-2.16%) |
Apr 24, 2002 | 13.17 | 13.20 | 12.87 | 12.92 | 5,426,504 | -0.19(-1.47%) |
Apr 23, 2002 | 13.08 | 13.20 | 13.04 | 13.12 | 5,210,967 | +0.07(+0.52%) |
Apr 22, 2002 | 13.18 | 13.23 | 13.05 | 13.05 | 874,087 | -0.14(-1.03%) |
Apr 19, 2002 | 13.47 | 13.54 | 13.17 | 13.18 | 2,885,875 | -0.29(-2.12%) |
Apr 18, 2002 | 13.51 | 13.54 | 13.39 | 13.47 | 572,077 | -0.03(-0.23%) |
Apr 17, 2002 | 13.39 | 13.54 | 13.33 | 13.50 | 559,815 | +0.18(+1.35%) |
Apr 16, 2002 | 13.20 | 13.36 | 13.18 | 13.32 | 519,644 | +0.14(+1.08%) |
Apr 15, 2002 | 13.33 | 13.38 | 13.09 | 13.18 | 673,715 | -0.14(-1.07%) |
Apr 12, 2002 | 13.26 | 13.35 | 13.05 | 13.32 | 627,736 | +0.07(+0.51%) |
Apr 11, 2002 | 13.64 | 13.64 | 13.25 | 13.25 | 1,102,369 | -0.32(-2.33%) |
Apr 10, 2002 | 13.43 | 13.64 | 13.34 | 13.57 | 1,186,745 | +0.29(+2.15%) |
Apr 09, 2002 | 13.45 | 13.47 | 13.22 | 13.28 | 1,115,114 | -0.13(-0.97%) |
Apr 08, 2002 | 13.52 | 13.57 | 13.19 | 13.41 | 1,258,375 | -0.11(-0.78%) |
Apr 05, 2002 | 13.67 | 13.73 | 13.48 | 13.52 | 9,050,627 | -0.14(-1.04%) |
Apr 04, 2002 | 13.73 | 13.77 | 13.64 | 13.66 | 739,860 | -0.04(-0.27%) |
Apr 03, 2002 | 13.79 | 13.80 | 13.68 | 13.70 | 953,623 | -0.09(-0.63%) |
Apr 02, 2002 | 13.74 | 13.95 | 13.74 | 13.79 | 801,650 | +0.04(+0.27%) |