Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.123 | 9.649 | 9.115 | 9.489 | 8,958,066 | +0.34(+3.67%) |
Jun 27, 2002 | 9.382 | 9.382 | 8.688 | 9.153 | 10,197,522 | +0.24(+2.65%) |
Jun 26, 2002 | 7.994 | 9.008 | 7.940 | 8.917 | 11,490,731 | +0.15(+1.74%) |
Jun 25, 2002 | 9.763 | 9.786 | 8.734 | 8.764 | 10,007,291 | -0.53(-5.74%) |
Jun 21, 2002 | 9.382 | 9.763 | 9.100 | 9.298 | 8,636,075 | -0.29(-3.02%) |
Jun 20, 2002 | 9.946 | 10.14 | 9.534 | 9.588 | 7,293,178 | -0.37(-3.75%) |
Jun 19, 2002 | 10.51 | 10.68 | 9.939 | 9.962 | 8,732,436 | -0.64(-6.04%) |
Jun 18, 2002 | 10.42 | 11.01 | 10.32 | 10.60 | 8,097,369 | +0.02(+0.14%) |
Jun 17, 2002 | 10.19 | 10.78 | 10.09 | 10.59 | 10,511,778 | +0.53(+5.23%) |
Jun 14, 2002 | 9.626 | 10.13 | 9.222 | 10.06 | 9,757,538 | -0.05(-0.53%) |
Jun 12, 2002 | 9.847 | 10.26 | 9.481 | 10.11 | 10,289,033 | +0.10(+0.99%) |
Jun 11, 2002 | 10.19 | 10.63 | 9.939 | 10.02 | 6,888,067 | -0.18(-1.72%) |
Jun 10, 2002 | 10.05 | 10.49 | 9.763 | 10.19 | 7,651,747 | +0.21(+2.06%) |
Jun 07, 2002 | 9.504 | 10.23 | 9.344 | 9.984 | 8,657,838 | +0.01(+0.08%) |
Jun 06, 2002 | 9.923 | 10.31 | 9.794 | 9.977 | 8,163,839 | -0.18(-1.73%) |
Jun 05, 2002 | 9.939 | 10.16 | 9.695 | 10.15 | 7,282,034 | +0.23(+2.31%) |
May 31, 2002 | 10.44 | 10.46 | 9.885 | 9.923 | 8,336,896 | -0.41(-3.99%) |
May 28, 2002 | 10.55 | 10.64 | 10.18 | 10.34 | 5,789,023 | -0.05(-0.44%) |
May 27, 2002 | 10.61 | 10.62 | 10.18 | 10.38 | 6,127,664 | +0.00(+0.00%) |
May 24, 2002 | 10.61 | 10.62 | 10.18 | 10.38 | 6,052,673 | -0.37(-3.47%) |
May 23, 2002 | 10.81 | 10.88 | 10.34 | 10.75 | 10,064,845 | +0.03(+0.28%) |
May 22, 2002 | 10.57 | 10.98 | 10.19 | 10.72 | 12,694,920 | +0.05(+0.50%) |
May 21, 2002 | 11.30 | 11.44 | 10.30 | 10.67 | 14,953,185 | -0.53(-4.77%) |
May 20, 2002 | 11.37 | 11.53 | 11.05 | 11.20 | 7,270,759 | -0.37(-3.16%) |
May 17, 2002 | 11.85 | 12.03 | 11.37 | 11.57 | 10,270,285 | +0.05(+0.40%) |
May 16, 2002 | 11.38 | 11.63 | 11.17 | 11.53 | 13,640,179 | +0.05(+0.40%) |
May 15, 2002 | 12.20 | 12.49 | 11.06 | 11.48 | 40,792,188 | -2.28(-16.57%) |
May 14, 2002 | 14.11 | 14.22 | 13.09 | 13.76 | 19,706,356 | +0.54(+4.10%) |
May 13, 2002 | 11.82 | 13.33 | 11.42 | 13.22 | 17,970,278 | +1.45(+12.31%) |
May 10, 2002 | 12.77 | 12.78 | 11.75 | 11.77 | 13,900,027 | -0.72(-5.74%) |
May 09, 2002 | 12.62 | 12.97 | 12.24 | 12.49 | 11,888,500 | -0.41(-3.19%) |
May 08, 2002 | 11.54 | 12.95 | 11.30 | 12.90 | 18,823,764 | +2.58(+24.98%) |
May 07, 2002 | 11.14 | 11.21 | 9.992 | 10.32 | 12,977,580 | -0.57(-5.25%) |
May 06, 2002 | 10.98 | 11.78 | 10.75 | 10.89 | 9,766,322 | -0.27(-2.39%) |
May 03, 2002 | 11.86 | 11.91 | 10.88 | 11.16 | 13,513,926 | -0.76(-6.34%) |
May 02, 2002 | 12.51 | 13.23 | 11.91 | 11.91 | 12,113,343 | -0.82(-6.47%) |
May 01, 2002 | 13.20 | 13.33 | 12.26 | 12.74 | 13,076,826 | -0.57(-4.30%) |
Apr 30, 2002 | 12.33 | 13.39 | 12.22 | 13.31 | 12,387,351 | +0.93(+7.52%) |
Apr 29, 2002 | 12.52 | 12.72 | 12.12 | 12.38 | 9,500,836 | -0.02(-0.12%) |
Apr 26, 2002 | 13.13 | 13.31 | 12.22 | 12.39 | 9,092,448 | -0.56(-4.36%) |
Apr 25, 2002 | 12.28 | 13.05 | 11.93 | 12.96 | 10,339,508 | +0.57(+4.62%) |
Apr 24, 2002 | 13.14 | 13.15 | 12.33 | 12.39 | 8,757,477 | -0.59(-4.53%) |
Apr 23, 2002 | 13.03 | 13.41 | 12.85 | 12.97 | 7,390,195 | -0.08(-0.64%) |
Apr 22, 2002 | 13.23 | 13.27 | 12.68 | 13.06 | 8,521,621 | -0.35(-2.62%) |
Apr 19, 2002 | 13.92 | 14.00 | 13.39 | 13.41 | 6,125,042 | -0.43(-3.14%) |
Apr 18, 2002 | 13.96 | 14.48 | 13.76 | 13.84 | 13,658,796 | +0.29(+2.14%) |
Apr 17, 2002 | 13.94 | 13.94 | 13.18 | 13.55 | 13,308,618 | -0.52(-3.69%) |
Apr 16, 2002 | 13.74 | 14.10 | 13.65 | 14.07 | 9,842,100 | +0.78(+5.85%) |
Apr 15, 2002 | 13.31 | 13.52 | 12.97 | 13.29 | 9,891,133 | +0.34(+2.65%) |
Apr 12, 2002 | 12.78 | 13.19 | 12.11 | 12.95 | 14,514,118 | +0.68(+5.53%) |
Apr 11, 2002 | 12.39 | 12.59 | 12.04 | 12.27 | 13,429,102 | -0.24(-1.95%) |
Apr 10, 2002 | 12.99 | 13.40 | 12.14 | 12.52 | 13,979,345 | -0.28(-2.20%) |
Apr 09, 2002 | 14.03 | 14.10 | 12.60 | 12.80 | 13,413,501 | -1.04(-7.55%) |
Apr 08, 2002 | 13.38 | 14.30 | 12.65 | 13.84 | 15,122,702 | -0.15(-1.09%) |
Apr 05, 2002 | 14.92 | 15.13 | 13.85 | 14.00 | 13,060,962 | -1.02(-6.81%) |
Apr 04, 2002 | 14.66 | 15.14 | 14.53 | 15.02 | 8,210,118 | +0.24(+1.65%) |
Apr 03, 2002 | 15.60 | 15.77 | 14.53 | 14.77 | 11,711,379 | -0.60(-3.87%) |
Apr 02, 2002 | 15.81 | 16.16 | 15.25 | 15.37 | 10,350,127 | -0.66(-4.09%) |