Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.000 | 6.427 | 5.007 | 5.027 | 714,900 | -0.60(-10.66%) |
Jun 27, 2002 | 5.813 | 6.040 | 5.607 | 5.627 | 461,850 | +0.03(+0.48%) |
Jun 26, 2002 | 5.407 | 5.867 | 5.367 | 5.600 | 358,200 | +0.09(+1.69%) |
Jun 25, 2002 | 5.780 | 5.967 | 5.493 | 5.507 | 357,150 | -0.50(-8.32%) |
Jun 21, 2002 | 6.667 | 6.733 | 5.833 | 6.007 | 574,500 | -0.66(-9.90%) |
Jun 20, 2002 | 8.327 | 8.333 | 6.367 | 6.667 | 1,522,950 | -3.53(-34.64%) |
Jun 18, 2002 | 10.17 | 10.26 | 10.10 | 10.20 | 70,500 | +0.20(+2.00%) |
Jun 17, 2002 | 9.833 | 10.10 | 9.833 | 10.00 | 78,750 | +0.17(+1.69%) |
Jun 14, 2002 | 9.860 | 9.860 | 9.333 | 9.833 | 25,950 | -0.01(-0.07%) |
Jun 12, 2002 | 9.847 | 9.933 | 9.100 | 9.840 | 192,750 | -0.01(-0.07%) |
Jun 11, 2002 | 10.00 | 10.40 | 9.847 | 9.847 | 66,000 | -0.09(-0.87%) |
Jun 10, 2002 | 9.267 | 10.13 | 9.073 | 9.933 | 177,750 | +0.73(+7.97%) |
Jun 07, 2002 | 9.200 | 9.400 | 8.973 | 9.200 | 484,650 | -0.13(-1.36%) |
Jun 06, 2002 | 9.800 | 9.800 | 9.000 | 9.327 | 203,550 | -0.34(-3.52%) |
Jun 05, 2002 | 9.933 | 9.933 | 9.500 | 9.667 | 188,700 | -1.13(-10.49%) |
May 31, 2002 | 10.75 | 10.80 | 10.43 | 10.80 | 71,700 | -0.47(-4.14%) |
May 28, 2002 | 11.59 | 11.99 | 11.22 | 11.27 | 76,200 | -0.13(-1.17%) |
May 27, 2002 | 11.10 | 11.91 | 11.10 | 11.40 | 87,750 | +0.00(+0.00%) |
May 24, 2002 | 11.10 | 11.91 | 11.10 | 11.40 | 87,750 | +0.10(+0.88%) |
May 23, 2002 | 11.31 | 11.63 | 11.19 | 11.30 | 44,400 | -0.10(-0.88%) |
May 22, 2002 | 11.27 | 11.50 | 11.17 | 11.40 | 26,700 | +0.00(+0.00%) |
May 21, 2002 | 12.07 | 12.09 | 11.07 | 11.40 | 78,600 | -0.57(-4.73%) |
May 20, 2002 | 11.97 | 12.00 | 11.51 | 11.97 | 46,800 | +0.51(+4.48%) |
May 17, 2002 | 11.57 | 12.03 | 11.40 | 11.45 | 25,050 | -0.05(-0.41%) |
May 16, 2002 | 12.69 | 12.73 | 11.33 | 11.50 | 72,150 | -1.19(-9.40%) |
May 15, 2002 | 12.43 | 13.00 | 12.21 | 12.69 | 81,300 | +0.16(+1.28%) |
May 14, 2002 | 12.13 | 12.83 | 12.00 | 12.53 | 55,650 | +0.34(+2.79%) |
May 13, 2002 | 11.50 | 12.19 | 11.14 | 12.19 | 154,650 | +0.73(+6.34%) |
May 10, 2002 | 12.00 | 12.00 | 11.42 | 11.47 | 117,900 | -0.53(-4.44%) |
May 09, 2002 | 12.28 | 12.28 | 11.99 | 12.00 | 46,500 | -0.03(-0.28%) |
May 08, 2002 | 12.03 | 12.27 | 12.00 | 12.03 | 61,200 | +0.03(+0.28%) |
May 07, 2002 | 12.04 | 12.20 | 12.00 | 12.00 | 117,450 | -0.23(-1.85%) |
May 06, 2002 | 12.10 | 12.52 | 12.00 | 12.23 | 71,850 | +0.07(+0.55%) |
May 03, 2002 | 11.87 | 12.38 | 11.73 | 12.16 | 99,900 | +0.06(+0.50%) |
May 02, 2002 | 11.43 | 12.17 | 11.33 | 12.10 | 170,850 | +0.74(+6.51%) |
May 01, 2002 | 11.20 | 11.36 | 11.10 | 11.36 | 51,150 | +0.14(+1.25%) |
Apr 30, 2002 | 11.23 | 11.47 | 11.17 | 11.22 | 133,350 | -0.09(-0.82%) |
Apr 29, 2002 | 10.90 | 11.33 | 10.80 | 11.31 | 107,400 | +0.31(+2.85%) |
Apr 26, 2002 | 12.29 | 12.30 | 10.83 | 11.00 | 439,800 | -1.10(-9.10%) |
Apr 25, 2002 | 12.57 | 12.57 | 11.67 | 12.10 | 403,950 | -0.50(-3.96%) |
Apr 24, 2002 | 12.67 | 12.73 | 12.51 | 12.60 | 122,700 | +0.13(+1.07%) |
Apr 23, 2002 | 13.12 | 13.12 | 12.47 | 12.47 | 36,000 | -0.50(-3.86%) |
Apr 22, 2002 | 12.87 | 13.22 | 12.73 | 12.97 | 220,500 | +0.13(+0.99%) |
Apr 19, 2002 | 12.73 | 12.85 | 12.53 | 12.84 | 55,200 | -0.05(-0.36%) |
Apr 18, 2002 | 13.33 | 13.33 | 12.70 | 12.89 | 372,300 | -0.41(-3.11%) |
Apr 17, 2002 | 13.06 | 13.37 | 12.93 | 13.30 | 259,200 | +0.33(+2.57%) |
Apr 16, 2002 | 12.87 | 13.59 | 12.87 | 12.97 | 229,950 | +0.13(+1.04%) |
Apr 15, 2002 | 12.83 | 13.29 | 12.73 | 12.83 | 291,750 | +0.07(+0.52%) |
Apr 12, 2002 | 12.80 | 12.80 | 12.67 | 12.77 | 466,050 | +0.07(+0.53%) |
Apr 11, 2002 | 12.67 | 12.87 | 12.60 | 12.70 | 620,100 | +0.07(+0.53%) |
Apr 10, 2002 | 12.67 | 12.70 | 12.43 | 12.63 | 268,350 | +0.00(+0.00%) |
Apr 09, 2002 | 12.42 | 12.65 | 12.17 | 12.63 | 76,800 | +0.25(+1.99%) |
Apr 08, 2002 | 12.44 | 12.47 | 11.50 | 12.39 | 86,700 | -0.08(-0.64%) |
Apr 05, 2002 | 12.63 | 12.75 | 12.37 | 12.47 | 75,900 | -0.19(-1.53%) |
Apr 04, 2002 | 11.87 | 12.67 | 11.68 | 12.66 | 171,300 | +0.93(+7.90%) |
Apr 03, 2002 | 11.17 | 11.90 | 11.16 | 11.73 | 55,800 | +0.57(+5.14%) |
Apr 02, 2002 | 11.58 | 11.63 | 11.00 | 11.16 | 103,050 | -0.42(-3.63%) |