Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.758 | 9.153 | 8.730 | 9.081 | 135,482 | +0.36(+4.16%) |
Jun 27, 2002 | 8.622 | 8.913 | 8.389 | 8.719 | 197,417 | +0.13(+1.51%) |
Jun 26, 2002 | 8.428 | 8.603 | 8.269 | 8.589 | 62,451 | +0.16(+1.91%) |
Jun 25, 2002 | 8.622 | 8.862 | 8.389 | 8.428 | 80,773 | -0.42(-4.71%) |
Jun 21, 2002 | 8.938 | 9.040 | 8.760 | 8.845 | 114,579 | +0.02(+0.26%) |
Jun 20, 2002 | 8.825 | 9.064 | 8.822 | 8.822 | 37,160 | +0.00(+0.04%) |
Jun 19, 2002 | 9.244 | 9.296 | 8.818 | 8.818 | 50,838 | -0.43(-4.63%) |
Jun 18, 2002 | 9.189 | 9.246 | 9.104 | 9.246 | 52,902 | +0.09(+1.02%) |
Jun 17, 2002 | 8.913 | 9.184 | 8.845 | 9.153 | 55,741 | +0.39(+4.47%) |
Jun 14, 2002 | 8.816 | 8.866 | 8.761 | 8.761 | 50,064 | -0.32(-3.48%) |
Jun 12, 2002 | 9.058 | 9.087 | 8.876 | 9.077 | 61,418 | +0.09(+1.06%) |
Jun 11, 2002 | 9.037 | 9.058 | 8.967 | 8.982 | 39,225 | +0.03(+0.32%) |
Jun 10, 2002 | 8.998 | 9.058 | 8.913 | 8.953 | 58,064 | +0.03(+0.33%) |
Jun 07, 2002 | 8.864 | 9.004 | 8.856 | 8.924 | 50,322 | +0.06(+0.68%) |
Jun 06, 2002 | 9.009 | 9.145 | 8.864 | 8.864 | 55,483 | -0.21(-2.26%) |
Jun 05, 2002 | 9.062 | 9.126 | 9.009 | 9.070 | 55,999 | -0.15(-1.58%) |
May 31, 2002 | 9.333 | 9.378 | 9.192 | 9.215 | 103,224 | +0.05(+0.57%) |
May 28, 2002 | 9.227 | 9.236 | 9.083 | 9.163 | 33,806 | -0.09(-0.94%) |
May 27, 2002 | 9.300 | 9.513 | 9.209 | 9.250 | 44,386 | +0.00(+0.00%) |
May 24, 2002 | 9.300 | 9.513 | 9.209 | 9.250 | 44,386 | -0.12(-1.26%) |
May 23, 2002 | 9.223 | 9.445 | 9.126 | 9.368 | 105,805 | +0.02(+0.17%) |
May 22, 2002 | 9.465 | 9.488 | 9.232 | 9.352 | 46,967 | -0.17(-1.77%) |
May 21, 2002 | 9.550 | 9.643 | 9.457 | 9.521 | 75,096 | -0.03(-0.27%) |
May 20, 2002 | 9.573 | 9.660 | 9.533 | 9.546 | 49,289 | -0.10(-1.04%) |
May 17, 2002 | 9.815 | 9.815 | 9.600 | 9.647 | 98,579 | -0.16(-1.68%) |
May 16, 2002 | 9.823 | 9.872 | 9.707 | 9.812 | 57,289 | -0.03(-0.31%) |
May 15, 2002 | 9.523 | 9.843 | 9.523 | 9.843 | 94,192 | +0.15(+1.60%) |
May 14, 2002 | 9.659 | 9.695 | 9.519 | 9.688 | 71,741 | +0.03(+0.36%) |
May 13, 2002 | 9.438 | 9.653 | 9.438 | 9.653 | 112,257 | +0.18(+1.86%) |
May 10, 2002 | 9.570 | 9.570 | 9.358 | 9.476 | 102,966 | -0.11(-1.11%) |
May 09, 2002 | 9.504 | 9.668 | 9.504 | 9.583 | 52,902 | -0.07(-0.76%) |
May 08, 2002 | 9.591 | 9.659 | 9.452 | 9.657 | 79,225 | +0.18(+1.90%) |
May 07, 2002 | 9.529 | 9.591 | 9.386 | 9.476 | 118,450 | -0.05(-0.55%) |
May 06, 2002 | 9.600 | 9.600 | 9.366 | 9.529 | 61,160 | -0.07(-0.71%) |
May 03, 2002 | 9.401 | 9.600 | 9.360 | 9.597 | 77,160 | +0.11(+1.18%) |
May 02, 2002 | 9.329 | 9.542 | 9.327 | 9.484 | 93,676 | +0.12(+1.28%) |
May 01, 2002 | 9.274 | 9.385 | 9.164 | 9.364 | 75,096 | +0.10(+1.06%) |
Apr 30, 2002 | 8.990 | 9.445 | 8.922 | 9.265 | 112,257 | +0.16(+1.75%) |
Apr 29, 2002 | 9.201 | 9.201 | 8.990 | 9.106 | 46,451 | -0.01(-0.15%) |
Apr 26, 2002 | 9.290 | 9.314 | 9.079 | 9.120 | 52,386 | -0.19(-2.06%) |
Apr 25, 2002 | 9.186 | 9.494 | 9.155 | 9.312 | 237,159 | +0.12(+1.33%) |
Apr 24, 2002 | 8.942 | 9.261 | 8.942 | 9.190 | 157,934 | +0.30(+3.36%) |
Apr 23, 2002 | 8.833 | 8.928 | 8.789 | 8.891 | 64,773 | +0.08(+0.85%) |
Apr 22, 2002 | 8.930 | 8.944 | 8.777 | 8.816 | 69,160 | -0.11(-1.28%) |
Apr 19, 2002 | 9.300 | 9.300 | 8.874 | 8.930 | 34,064 | -0.23(-2.50%) |
Apr 18, 2002 | 9.008 | 9.509 | 8.973 | 9.159 | 230,707 | +0.14(+1.50%) |
Apr 17, 2002 | 9.052 | 9.126 | 9.009 | 9.023 | 59,612 | -0.04(-0.47%) |
Apr 16, 2002 | 8.913 | 9.106 | 8.833 | 9.066 | 68,386 | +0.16(+1.83%) |
Apr 15, 2002 | 8.828 | 8.905 | 8.828 | 8.903 | 69,676 | +0.05(+0.55%) |
Apr 12, 2002 | 8.854 | 8.874 | 8.825 | 8.854 | 125,676 | +0.04(+0.42%) |
Apr 11, 2002 | 8.758 | 8.854 | 8.738 | 8.818 | 99,353 | -0.04(-0.50%) |
Apr 10, 2002 | 8.672 | 8.882 | 8.672 | 8.862 | 67,096 | +0.09(+1.08%) |
Apr 09, 2002 | 8.688 | 8.767 | 8.593 | 8.767 | 65,031 | +0.08(+0.91%) |
Apr 08, 2002 | 8.477 | 8.688 | 8.477 | 8.688 | 143,482 | +0.14(+1.68%) |
Apr 05, 2002 | 8.496 | 8.595 | 8.467 | 8.544 | 118,450 | +0.03(+0.39%) |
Apr 04, 2002 | 8.331 | 8.543 | 8.322 | 8.512 | 183,224 | +0.18(+2.12%) |
Apr 03, 2002 | 8.428 | 8.428 | 8.318 | 8.335 | 36,902 | -0.04(-0.46%) |
Apr 02, 2002 | 8.374 | 8.471 | 8.327 | 8.374 | 52,386 | +0.00(+0.00%) |