Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.408 | 9.527 | 8.396 | 8.788 | 416,838 | -0.64(-6.82%) |
Jun 27, 2002 | 9.134 | 9.527 | 8.723 | 9.432 | 123,775 | -0.01(-0.06%) |
Jun 26, 2002 | 8.634 | 9.456 | 8.634 | 9.438 | 150,814 | +0.65(+7.46%) |
Jun 25, 2002 | 8.634 | 9.110 | 8.634 | 8.783 | 74,567 | -0.07(-0.81%) |
Jun 21, 2002 | 9.110 | 9.140 | 8.634 | 8.854 | 248,726 | +0.07(+0.75%) |
Jun 20, 2002 | 8.872 | 9.199 | 8.783 | 8.789 | 153,669 | -0.08(-0.94%) |
Jun 19, 2002 | 8.932 | 9.390 | 8.872 | 8.872 | 297,094 | -0.41(-4.43%) |
Jun 18, 2002 | 8.932 | 9.378 | 8.580 | 9.283 | 186,082 | +0.35(+3.93%) |
Jun 17, 2002 | 8.455 | 8.932 | 8.336 | 8.932 | 94,049 | +0.30(+3.52%) |
Jun 14, 2002 | 8.277 | 8.729 | 8.259 | 8.628 | 108,660 | +0.29(+3.50%) |
Jun 12, 2002 | 8.336 | 8.455 | 8.247 | 8.336 | 309,522 | +0.00(+0.00%) |
Jun 11, 2002 | 8.306 | 8.413 | 8.306 | 8.336 | 641,548 | +0.03(+0.36%) |
Jun 10, 2002 | 8.312 | 8.556 | 8.306 | 8.306 | 965,010 | +0.11(+1.38%) |
Jun 07, 2002 | 7.925 | 8.378 | 7.860 | 8.193 | 223,030 | +0.12(+1.47%) |
Jun 06, 2002 | 7.830 | 8.193 | 7.830 | 8.074 | 148,463 | -0.14(-1.74%) |
Jun 05, 2002 | 8.015 | 8.336 | 7.747 | 8.217 | 242,176 | -0.13(-1.57%) |
May 31, 2002 | 8.217 | 8.485 | 8.038 | 8.348 | 136,203 | -0.01(-0.07%) |
May 28, 2002 | 8.336 | 8.419 | 8.098 | 8.354 | 155,012 | +0.17(+2.04%) |
May 27, 2002 | 8.777 | 8.872 | 7.949 | 8.187 | 172,983 | +0.00(+0.00%) |
May 24, 2002 | 8.777 | 8.872 | 7.949 | 8.187 | 170,967 | -0.40(-4.65%) |
May 23, 2002 | 8.366 | 8.860 | 8.271 | 8.586 | 244,359 | +0.35(+4.19%) |
May 22, 2002 | 8.419 | 8.455 | 7.806 | 8.241 | 562,614 | -0.18(-2.12%) |
May 21, 2002 | 9.199 | 9.199 | 8.413 | 8.419 | 145,608 | -0.63(-6.91%) |
May 20, 2002 | 9.021 | 9.301 | 8.812 | 9.045 | 100,095 | +0.00(+0.00%) |
May 17, 2002 | 9.247 | 9.336 | 9.021 | 9.045 | 181,884 | -0.20(-2.19%) |
May 16, 2002 | 9.527 | 9.527 | 9.080 | 9.247 | 100,262 | -0.27(-2.82%) |
May 15, 2002 | 9.330 | 9.515 | 9.229 | 9.515 | 174,158 | +0.15(+1.59%) |
May 14, 2002 | 9.140 | 9.432 | 9.110 | 9.366 | 182,555 | +0.17(+1.81%) |
May 13, 2002 | 9.080 | 9.229 | 8.961 | 9.199 | 105,973 | +0.21(+2.32%) |
May 10, 2002 | 8.991 | 9.247 | 8.991 | 8.991 | 167,104 | +0.00(+0.00%) |
May 09, 2002 | 9.616 | 9.646 | 8.991 | 8.991 | 258,970 | -0.61(-6.33%) |
May 08, 2002 | 9.646 | 9.694 | 9.467 | 9.598 | 268,039 | +0.27(+2.87%) |
May 07, 2002 | 9.528 | 9.914 | 9.235 | 9.330 | 230,420 | -0.14(-1.45%) |
May 06, 2002 | 9.848 | 10.12 | 8.991 | 9.467 | 253,596 | -0.54(-5.36%) |
May 03, 2002 | 9.920 | 10.00 | 9.646 | 10.00 | 162,738 | -0.09(-0.88%) |
May 02, 2002 | 9.688 | 10.12 | 9.676 | 10.09 | 93,041 | +0.38(+3.86%) |
May 01, 2002 | 9.920 | 10.12 | 9.658 | 9.717 | 106,644 | -0.32(-3.15%) |
Apr 30, 2002 | 10.00 | 10.12 | 9.622 | 10.03 | 197,838 | +0.07(+0.66%) |
Apr 29, 2002 | 9.528 | 10.00 | 9.527 | 9.968 | 150,478 | +0.40(+4.23%) |
Apr 26, 2002 | 9.753 | 10.02 | 9.527 | 9.563 | 74,567 | -0.22(-2.25%) |
Apr 25, 2002 | 10.01 | 10.06 | 9.753 | 9.783 | 74,567 | -0.13(-1.32%) |
Apr 24, 2002 | 9.956 | 10.14 | 9.795 | 9.914 | 71,880 | -0.05(-0.48%) |
Apr 23, 2002 | 9.646 | 9.979 | 9.527 | 9.962 | 67,345 | +0.17(+1.70%) |
Apr 22, 2002 | 10.12 | 10.12 | 9.646 | 9.795 | 42,657 | -0.21(-2.08%) |
Apr 19, 2002 | 9.780 | 10.27 | 9.780 | 10.00 | 70,536 | +0.15(+1.51%) |
Apr 18, 2002 | 10.06 | 10.12 | 9.527 | 9.854 | 89,178 | -0.23(-2.31%) |
Apr 17, 2002 | 10.21 | 10.33 | 10.00 | 10.09 | 96,568 | -0.12(-1.22%) |
Apr 16, 2002 | 10.38 | 10.51 | 9.974 | 10.21 | 300,620 | -0.14(-1.32%) |
Apr 15, 2002 | 9.819 | 10.38 | 9.735 | 10.35 | 234,282 | +0.46(+4.70%) |
Apr 12, 2002 | 9.670 | 9.884 | 9.581 | 9.884 | 446,396 | +0.38(+4.01%) |
Apr 11, 2002 | 10.08 | 10.12 | 9.503 | 9.503 | 120,416 | -0.58(-5.73%) |
Apr 10, 2002 | 10.00 | 10.13 | 9.825 | 10.08 | 124,111 | +0.08(+0.83%) |
Apr 09, 2002 | 10.02 | 10.22 | 9.735 | 9.997 | 109,835 | -0.13(-1.24%) |
Apr 08, 2002 | 10.00 | 10.18 | 9.974 | 10.12 | 259,810 | +0.00(+0.00%) |
Apr 05, 2002 | 10.12 | 10.18 | 9.884 | 10.12 | 67,177 | +0.06(+0.59%) |
Apr 04, 2002 | 9.979 | 10.12 | 9.974 | 10.06 | 55,925 | +0.01(+0.12%) |
Apr 03, 2002 | 10.33 | 10.57 | 9.974 | 10.05 | 114,370 | -0.18(-1.75%) |
Apr 02, 2002 | 10.60 | 10.65 | 10.16 | 10.23 | 169,456 | -0.37(-3.48%) |