Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.512 | 5.982 | 5.417 | 5.790 | 7,718,844 | +0.25(+4.50%) |
Jun 27, 2002 | 5.589 | 5.762 | 5.129 | 5.541 | 3,603,448 | +0.26(+4.90%) |
Jun 26, 2002 | 5.129 | 5.752 | 4.880 | 5.282 | 7,134,611 | -0.40(-7.08%) |
Jun 25, 2002 | 7.133 | 7.133 | 5.647 | 5.685 | 3,330,576 | -0.91(-13.81%) |
Jun 21, 2002 | 6.366 | 6.835 | 6.260 | 6.596 | 5,224,301 | +0.02(+0.29%) |
Jun 20, 2002 | 7.363 | 7.420 | 6.423 | 6.577 | 5,021,316 | -0.76(-10.33%) |
Jun 19, 2002 | 8.839 | 8.849 | 7.324 | 7.334 | 5,629,436 | -1.38(-15.84%) |
Jun 18, 2002 | 9.050 | 9.146 | 8.628 | 8.715 | 2,775,133 | -0.39(-4.32%) |
Jun 17, 2002 | 9.194 | 9.255 | 8.945 | 9.108 | 1,267,246 | +0.10(+1.06%) |
Jun 14, 2002 | 8.676 | 9.098 | 8.437 | 9.012 | 1,603,329 | -0.23(-2.49%) |
Jun 12, 2002 | 8.964 | 9.299 | 8.772 | 9.242 | 2,222,505 | +0.02(+0.21%) |
Jun 11, 2002 | 9.750 | 9.750 | 9.194 | 9.223 | 1,850,645 | -0.27(-2.83%) |
Jun 10, 2002 | 9.568 | 9.731 | 9.376 | 9.491 | 1,087,522 | +0.01(+0.10%) |
Jun 07, 2002 | 9.280 | 9.817 | 9.021 | 9.481 | 2,241,072 | -0.01(-0.10%) |
Jun 06, 2002 | 9.788 | 9.865 | 9.443 | 9.491 | 1,600,617 | -0.36(-3.70%) |
Jun 05, 2002 | 9.875 | 10.05 | 9.606 | 9.855 | 1,550,548 | -0.37(-3.66%) |
May 31, 2002 | 10.71 | 10.71 | 10.09 | 10.23 | 2,936,707 | -0.45(-4.22%) |
May 28, 2002 | 10.93 | 11.20 | 10.45 | 10.68 | 1,522,176 | -0.01(-0.09%) |
May 27, 2002 | 10.96 | 11.20 | 10.66 | 10.69 | 1,039,644 | +0.00(+0.00%) |
May 24, 2002 | 10.96 | 11.20 | 10.66 | 10.69 | 1,013,150 | -0.49(-4.37%) |
May 23, 2002 | 10.78 | 11.19 | 10.52 | 11.18 | 1,747,796 | +0.46(+4.29%) |
May 22, 2002 | 10.65 | 10.88 | 10.37 | 10.72 | 1,791,189 | -0.05(-0.44%) |
May 21, 2002 | 11.42 | 11.53 | 10.66 | 10.77 | 1,461,156 | -0.50(-4.43%) |
May 20, 2002 | 11.66 | 11.68 | 11.14 | 11.26 | 1,576,417 | -0.51(-4.32%) |
May 17, 2002 | 11.95 | 12.22 | 11.64 | 11.77 | 3,467,951 | -0.12(-0.97%) |
May 16, 2002 | 12.18 | 12.56 | 11.71 | 11.89 | 9,394,563 | +0.92(+8.39%) |
May 15, 2002 | 10.78 | 11.46 | 10.50 | 10.97 | 2,586,125 | +0.19(+1.78%) |
May 14, 2002 | 10.75 | 10.98 | 10.54 | 10.78 | 1,589,038 | +0.41(+3.98%) |
May 13, 2002 | 9.932 | 10.43 | 9.654 | 10.36 | 1,581,632 | +0.44(+4.44%) |
May 10, 2002 | 10.26 | 10.35 | 9.777 | 9.922 | 1,456,358 | -0.27(-2.63%) |
May 09, 2002 | 10.66 | 10.74 | 10.16 | 10.19 | 1,463,033 | -0.56(-5.17%) |
May 08, 2002 | 10.25 | 10.79 | 10.24 | 10.75 | 2,687,305 | +0.82(+8.31%) |
May 07, 2002 | 10.07 | 10.14 | 9.461 | 9.922 | 3,169,420 | +0.04(+0.39%) |
May 06, 2002 | 10.07 | 10.24 | 9.836 | 9.884 | 1,858,885 | -0.17(-1.72%) |
May 03, 2002 | 10.63 | 10.65 | 9.836 | 10.06 | 3,164,517 | -0.54(-5.07%) |
May 02, 2002 | 10.63 | 10.94 | 10.47 | 10.59 | 3,285,724 | -0.02(-0.18%) |
May 01, 2002 | 11.08 | 11.34 | 10.47 | 10.61 | 3,679,906 | -0.51(-4.57%) |
Apr 30, 2002 | 11.45 | 11.54 | 10.97 | 11.12 | 4,838,255 | +0.43(+4.04%) |
Apr 29, 2002 | 10.98 | 10.99 | 10.41 | 10.69 | 3,581,230 | -0.19(-1.76%) |
Apr 26, 2002 | 11.24 | 11.48 | 10.78 | 10.88 | 4,049,472 | -0.29(-2.58%) |
Apr 25, 2002 | 12.25 | 12.26 | 10.72 | 11.17 | 9,036,054 | -0.91(-7.54%) |
Apr 24, 2002 | 13.68 | 13.68 | 11.98 | 12.08 | 7,079,327 | -1.51(-11.08%) |
Apr 23, 2002 | 13.90 | 13.91 | 13.42 | 13.58 | 1,935,552 | -0.41(-2.94%) |
Apr 22, 2002 | 13.91 | 14.19 | 13.69 | 14.00 | 1,397,215 | +0.05(+0.34%) |
Apr 19, 2002 | 14.38 | 14.43 | 13.92 | 13.95 | 1,956,935 | -0.38(-2.68%) |
Apr 18, 2002 | 14.55 | 14.55 | 14.17 | 14.33 | 1,284,040 | -0.17(-1.19%) |
Apr 17, 2002 | 14.70 | 14.71 | 14.23 | 14.51 | 1,868,273 | -0.03(-0.20%) |
Apr 16, 2002 | 14.42 | 14.73 | 14.23 | 14.53 | 1,762,504 | +0.35(+2.50%) |
Apr 15, 2002 | 14.08 | 14.51 | 14.01 | 14.18 | 2,547,218 | +0.14(+1.02%) |
Apr 12, 2002 | 14.05 | 14.06 | 13.55 | 14.04 | 2,008,777 | +0.34(+2.45%) |
Apr 11, 2002 | 14.07 | 14.16 | 13.58 | 13.70 | 2,276,328 | -0.52(-3.64%) |
Apr 10, 2002 | 14.40 | 14.62 | 13.64 | 14.22 | 2,993,034 | -0.18(-1.27%) |
Apr 09, 2002 | 14.93 | 15.53 | 14.31 | 14.40 | 4,986,477 | -1.19(-7.63%) |
Apr 08, 2002 | 15.00 | 15.72 | 14.76 | 15.59 | 1,783,365 | +0.35(+2.26%) |
Apr 05, 2002 | 15.39 | 15.63 | 15.06 | 15.24 | 1,672,172 | -0.33(-2.09%) |
Apr 04, 2002 | 15.39 | 15.61 | 15.06 | 15.57 | 1,940,350 | +0.18(+1.18%) |
Apr 03, 2002 | 16.14 | 16.30 | 15.07 | 15.39 | 3,129,052 | -0.66(-4.12%) |
Apr 02, 2002 | 16.20 | 16.30 | 15.84 | 16.05 | 2,749,786 | -0.62(-3.74%) |