Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.369 | 8.690 | 8.369 | 8.690 | 387,577 | +0.26(+3.11%) |
Jun 27, 2002 | 8.559 | 8.585 | 8.362 | 8.428 | 317,136 | -0.16(-1.91%) |
Jun 26, 2002 | 8.461 | 8.625 | 8.362 | 8.592 | 269,566 | +0.10(+1.16%) |
Jun 25, 2002 | 8.412 | 8.736 | 8.412 | 8.493 | 172,595 | -0.30(-3.36%) |
Jun 21, 2002 | 8.444 | 8.762 | 8.444 | 8.789 | 266,211 | +0.36(+4.28%) |
Jun 20, 2002 | 8.457 | 8.631 | 8.415 | 8.428 | 88,432 | -0.04(-0.46%) |
Jun 19, 2002 | 8.756 | 8.756 | 8.461 | 8.467 | 85,077 | -0.31(-3.51%) |
Jun 18, 2002 | 8.756 | 8.838 | 8.625 | 8.776 | 164,057 | +0.02(+0.22%) |
Jun 17, 2002 | 8.684 | 8.880 | 8.684 | 8.756 | 109,778 | +0.10(+1.14%) |
Jun 14, 2002 | 8.559 | 8.674 | 8.480 | 8.657 | 108,558 | -0.36(-4.00%) |
Jun 12, 2002 | 8.920 | 9.166 | 8.903 | 9.018 | 170,155 | +0.11(+1.21%) |
Jun 11, 2002 | 8.953 | 8.989 | 8.887 | 8.910 | 173,815 | -0.10(-1.09%) |
Jun 10, 2002 | 8.936 | 9.084 | 8.936 | 9.008 | 150,029 | +0.07(+0.81%) |
Jun 07, 2002 | 8.848 | 9.041 | 8.753 | 8.936 | 147,895 | +0.01(+0.07%) |
Jun 06, 2002 | 9.051 | 9.064 | 8.821 | 8.930 | 382,088 | -0.15(-1.70%) |
Jun 05, 2002 | 9.248 | 9.281 | 8.989 | 9.084 | 115,876 | -0.64(-6.58%) |
May 31, 2002 | 9.835 | 9.868 | 9.690 | 9.723 | 676,049 | -0.19(-1.95%) |
May 28, 2002 | 9.707 | 9.920 | 9.707 | 9.917 | 96,665 | +0.21(+2.16%) |
May 27, 2002 | 9.904 | 9.904 | 9.707 | 9.707 | 100,629 | +0.00(+0.00%) |
May 24, 2002 | 9.904 | 9.904 | 9.707 | 9.707 | 97,885 | -0.22(-2.21%) |
May 23, 2002 | 9.871 | 9.936 | 9.822 | 9.927 | 137,832 | +0.04(+0.43%) |
May 22, 2002 | 9.756 | 9.897 | 9.756 | 9.884 | 138,442 | +0.12(+1.28%) |
May 21, 2002 | 9.953 | 10.00 | 9.740 | 9.759 | 115,266 | -0.21(-2.11%) |
May 20, 2002 | 10.15 | 10.15 | 9.904 | 9.969 | 114,047 | -0.21(-2.09%) |
May 17, 2002 | 10.22 | 10.31 | 10.10 | 10.18 | 112,522 | -0.08(-0.80%) |
May 16, 2002 | 10.28 | 10.33 | 10.15 | 10.26 | 109,778 | -0.05(-0.48%) |
May 15, 2002 | 10.18 | 10.36 | 10.16 | 10.31 | 153,384 | +0.11(+1.12%) |
May 14, 2002 | 9.822 | 10.21 | 9.740 | 10.20 | 207,663 | +0.41(+4.22%) |
May 13, 2002 | 9.605 | 9.838 | 9.605 | 9.786 | 136,612 | +0.18(+1.84%) |
May 10, 2002 | 9.838 | 9.838 | 9.559 | 9.608 | 80,503 | -0.25(-2.50%) |
May 09, 2002 | 10.05 | 10.05 | 9.822 | 9.854 | 82,638 | -0.20(-1.96%) |
May 08, 2002 | 9.887 | 10.05 | 9.871 | 10.05 | 176,864 | +0.26(+2.65%) |
May 07, 2002 | 9.838 | 9.858 | 9.740 | 9.792 | 271,090 | -0.04(-0.40%) |
May 06, 2002 | 9.999 | 10.07 | 9.805 | 9.831 | 194,246 | -0.17(-1.67%) |
May 03, 2002 | 10.23 | 10.23 | 9.953 | 9.999 | 140,576 | -0.23(-2.28%) |
May 02, 2002 | 10.17 | 10.42 | 10.17 | 10.23 | 132,343 | +0.02(+0.23%) |
May 01, 2002 | 10.00 | 10.25 | 9.838 | 10.21 | 228,704 | +0.29(+2.91%) |
Apr 30, 2002 | 9.740 | 9.940 | 9.707 | 9.920 | 304,024 | +0.19(+1.92%) |
Apr 29, 2002 | 9.707 | 9.769 | 9.641 | 9.733 | 110,997 | +0.03(+0.27%) |
Apr 26, 2002 | 9.746 | 9.776 | 9.625 | 9.707 | 147,590 | -0.04(-0.40%) |
Apr 25, 2002 | 9.690 | 9.805 | 9.648 | 9.746 | 110,692 | -0.03(-0.27%) |
Apr 24, 2002 | 9.723 | 9.920 | 9.723 | 9.772 | 174,425 | +0.02(+0.17%) |
Apr 23, 2002 | 9.756 | 9.822 | 9.727 | 9.756 | 123,195 | -0.01(-0.07%) |
Apr 22, 2002 | 9.845 | 9.845 | 9.674 | 9.763 | 196,075 | -0.12(-1.19%) |
Apr 19, 2002 | 9.923 | 9.982 | 9.756 | 9.881 | 89,042 | -0.04(-0.43%) |
Apr 18, 2002 | 9.608 | 9.979 | 9.507 | 9.923 | 263,772 | +0.33(+3.42%) |
Apr 17, 2002 | 9.510 | 9.608 | 9.500 | 9.595 | 224,740 | +0.07(+0.76%) |
Apr 16, 2002 | 9.572 | 9.572 | 9.500 | 9.523 | 215,896 | +0.03(+0.35%) |
Apr 15, 2002 | 9.504 | 9.504 | 9.297 | 9.490 | 140,576 | -0.01(-0.14%) |
Apr 12, 2002 | 9.353 | 9.504 | 9.330 | 9.504 | 90,566 | +0.19(+2.04%) |
Apr 11, 2002 | 9.422 | 9.510 | 9.313 | 9.313 | 101,239 | -0.19(-2.00%) |
Apr 10, 2002 | 9.412 | 9.510 | 9.395 | 9.504 | 98,495 | +0.01(+0.10%) |
Apr 09, 2002 | 9.494 | 9.510 | 9.418 | 9.494 | 40,861 | +0.00(+0.00%) |
Apr 08, 2002 | 9.379 | 9.536 | 9.182 | 9.494 | 164,362 | +0.11(+1.22%) |
Apr 05, 2002 | 9.412 | 9.445 | 9.363 | 9.379 | 67,696 | -0.05(-0.52%) |
Apr 04, 2002 | 9.477 | 9.497 | 9.313 | 9.428 | 91,176 | -0.05(-0.48%) |
Apr 03, 2002 | 9.527 | 9.527 | 9.428 | 9.474 | 34,458 | -0.03(-0.31%) |
Apr 02, 2002 | 9.674 | 9.674 | 9.504 | 9.504 | 71,355 | -0.19(-1.93%) |