Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.686 | 9.020 | 8.686 | 9.020 | 373,416 | +0.27(+3.11%) |
Jun 27, 2002 | 8.884 | 8.911 | 8.679 | 8.748 | 305,548 | -0.17(-1.91%) |
Jun 26, 2002 | 8.782 | 8.952 | 8.679 | 8.918 | 259,716 | +0.10(+1.16%) |
Jun 25, 2002 | 8.731 | 9.067 | 8.731 | 8.816 | 166,289 | -0.31(-3.36%) |
Jun 21, 2002 | 8.765 | 9.095 | 8.765 | 9.122 | 256,484 | +0.37(+4.28%) |
Jun 20, 2002 | 8.778 | 8.959 | 8.734 | 8.748 | 85,201 | -0.04(-0.46%) |
Jun 19, 2002 | 9.088 | 9.088 | 8.782 | 8.788 | 81,969 | -0.32(-3.51%) |
Jun 18, 2002 | 9.088 | 9.173 | 8.952 | 9.108 | 158,062 | +0.02(+0.22%) |
Jun 17, 2002 | 9.013 | 9.217 | 9.013 | 9.088 | 105,766 | +0.10(+1.14%) |
Jun 14, 2002 | 8.884 | 9.003 | 8.802 | 8.986 | 104,591 | -0.37(-4.00%) |
Jun 12, 2002 | 9.258 | 9.513 | 9.241 | 9.360 | 163,938 | +0.11(+1.21%) |
Jun 11, 2002 | 9.292 | 9.330 | 9.224 | 9.248 | 167,464 | -0.10(-1.09%) |
Jun 10, 2002 | 9.275 | 9.428 | 9.275 | 9.350 | 144,548 | +0.07(+0.81%) |
Jun 07, 2002 | 9.183 | 9.384 | 9.085 | 9.275 | 142,491 | +0.01(+0.07%) |
Jun 06, 2002 | 9.394 | 9.408 | 9.156 | 9.268 | 368,127 | -0.16(-1.70%) |
Jun 05, 2002 | 9.598 | 9.633 | 9.330 | 9.428 | 111,642 | -0.66(-6.58%) |
May 31, 2002 | 10.21 | 10.24 | 10.06 | 10.09 | 651,348 | -0.20(-1.95%) |
May 28, 2002 | 10.07 | 10.30 | 10.07 | 10.29 | 93,133 | +0.22(+2.16%) |
May 27, 2002 | 10.28 | 10.28 | 10.07 | 10.07 | 96,953 | +0.00(+0.00%) |
May 24, 2002 | 10.28 | 10.28 | 10.07 | 10.07 | 94,308 | -0.23(-2.21%) |
May 23, 2002 | 10.25 | 10.31 | 10.19 | 10.30 | 132,796 | +0.04(+0.43%) |
May 22, 2002 | 10.13 | 10.27 | 10.13 | 10.26 | 133,383 | +0.13(+1.28%) |
May 21, 2002 | 10.33 | 10.38 | 10.11 | 10.13 | 111,055 | -0.22(-2.11%) |
May 20, 2002 | 10.53 | 10.53 | 10.28 | 10.35 | 109,880 | -0.22(-2.09%) |
May 17, 2002 | 10.60 | 10.70 | 10.48 | 10.57 | 108,411 | -0.09(-0.80%) |
May 16, 2002 | 10.67 | 10.72 | 10.53 | 10.65 | 105,766 | -0.05(-0.48%) |
May 15, 2002 | 10.57 | 10.76 | 10.54 | 10.70 | 147,779 | +0.12(+1.13%) |
May 14, 2002 | 10.19 | 10.59 | 10.11 | 10.59 | 200,075 | +0.43(+4.22%) |
May 13, 2002 | 9.969 | 10.21 | 9.969 | 10.16 | 131,621 | +0.18(+1.84%) |
May 10, 2002 | 10.21 | 10.21 | 9.922 | 9.973 | 77,562 | -0.26(-2.50%) |
May 09, 2002 | 10.43 | 10.43 | 10.19 | 10.23 | 79,619 | -0.20(-1.96%) |
May 08, 2002 | 10.26 | 10.44 | 10.25 | 10.43 | 170,402 | +0.27(+2.65%) |
May 07, 2002 | 10.21 | 10.23 | 10.11 | 10.16 | 261,185 | -0.04(-0.40%) |
May 06, 2002 | 10.38 | 10.46 | 10.18 | 10.20 | 187,148 | -0.17(-1.67%) |
May 03, 2002 | 10.62 | 10.62 | 10.33 | 10.38 | 135,440 | -0.24(-2.28%) |
May 02, 2002 | 10.55 | 10.82 | 10.55 | 10.62 | 127,507 | +0.02(+0.23%) |
May 01, 2002 | 10.38 | 10.64 | 10.21 | 10.60 | 220,347 | +0.30(+2.91%) |
Apr 30, 2002 | 10.11 | 10.32 | 10.07 | 10.30 | 292,915 | +0.19(+1.92%) |
Apr 29, 2002 | 10.07 | 10.14 | 10.01 | 10.10 | 106,942 | +0.03(+0.27%) |
Apr 26, 2002 | 10.12 | 10.15 | 9.990 | 10.07 | 142,197 | -0.04(-0.40%) |
Apr 25, 2002 | 10.06 | 10.18 | 10.01 | 10.12 | 106,648 | -0.03(-0.27%) |
Apr 24, 2002 | 10.09 | 10.30 | 10.09 | 10.14 | 168,051 | +0.02(+0.17%) |
Apr 23, 2002 | 10.13 | 10.19 | 10.10 | 10.13 | 118,694 | -0.01(-0.07%) |
Apr 22, 2002 | 10.22 | 10.22 | 10.04 | 10.13 | 188,911 | -0.12(-1.20%) |
Apr 19, 2002 | 10.30 | 10.36 | 10.13 | 10.26 | 85,788 | -0.04(-0.43%) |
Apr 18, 2002 | 9.973 | 10.36 | 9.867 | 10.30 | 254,134 | +0.34(+3.42%) |
Apr 17, 2002 | 9.871 | 9.973 | 9.861 | 9.959 | 216,528 | +0.07(+0.76%) |
Apr 16, 2002 | 9.935 | 9.935 | 9.861 | 9.884 | 208,008 | +0.03(+0.35%) |
Apr 15, 2002 | 9.864 | 9.864 | 9.650 | 9.850 | 135,440 | -0.01(-0.14%) |
Apr 12, 2002 | 9.707 | 9.864 | 9.684 | 9.864 | 87,257 | +0.20(+2.04%) |
Apr 11, 2002 | 9.779 | 9.871 | 9.667 | 9.667 | 97,540 | -0.20(-2.00%) |
Apr 10, 2002 | 9.769 | 9.871 | 9.752 | 9.864 | 94,896 | +0.01(+0.10%) |
Apr 09, 2002 | 9.854 | 9.871 | 9.775 | 9.854 | 39,368 | +0.00(+0.00%) |
Apr 08, 2002 | 9.735 | 9.898 | 9.530 | 9.854 | 158,356 | +0.12(+1.22%) |
Apr 05, 2002 | 9.769 | 9.803 | 9.718 | 9.735 | 65,222 | -0.05(-0.52%) |
Apr 04, 2002 | 9.837 | 9.857 | 9.667 | 9.786 | 87,845 | -0.05(-0.48%) |
Apr 03, 2002 | 9.888 | 9.888 | 9.786 | 9.833 | 33,199 | -0.03(-0.31%) |
Apr 02, 2002 | 10.04 | 10.04 | 9.864 | 9.864 | 68,748 | -0.19(-1.93%) |