Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.292 | 9.442 | 9.292 | 9.421 | 74,092 | +0.14(+1.47%) |
Jun 27, 2002 | 9.299 | 9.370 | 9.251 | 9.285 | 122,605 | +0.03(+0.29%) |
Jun 26, 2002 | 9.200 | 9.258 | 9.149 | 9.258 | 129,368 | -0.05(-0.58%) |
Jun 25, 2002 | 9.370 | 9.510 | 9.309 | 9.312 | 114,079 | -0.06(-0.65%) |
Jun 21, 2002 | 9.455 | 9.516 | 9.455 | 9.374 | 130,838 | -0.12(-1.22%) |
Jun 20, 2002 | 9.523 | 9.574 | 9.472 | 9.489 | 101,436 | -0.12(-1.24%) |
Jun 19, 2002 | 9.693 | 9.727 | 9.584 | 9.608 | 119,077 | -0.14(-1.43%) |
Jun 18, 2002 | 9.608 | 9.778 | 9.608 | 9.748 | 47,042 | +0.13(+1.31%) |
Jun 17, 2002 | 9.421 | 9.622 | 9.421 | 9.622 | 94,379 | +0.22(+2.31%) |
Jun 14, 2002 | 9.421 | 9.421 | 9.319 | 9.404 | 100,848 | -0.17(-1.78%) |
Jun 12, 2002 | 9.523 | 9.625 | 9.438 | 9.574 | 105,552 | +0.00(+0.00%) |
Jun 11, 2002 | 9.714 | 9.806 | 9.557 | 9.574 | 81,149 | -0.13(-1.30%) |
Jun 10, 2002 | 9.659 | 9.758 | 9.659 | 9.700 | 60,861 | -0.02(-0.24%) |
Jun 07, 2002 | 9.652 | 9.727 | 9.574 | 9.724 | 67,918 | +0.04(+0.39%) |
Jun 06, 2002 | 9.897 | 9.897 | 9.686 | 9.686 | 66,742 | -0.14(-1.45%) |
Jun 05, 2002 | 9.846 | 9.897 | 9.761 | 9.829 | 102,024 | -0.22(-2.20%) |
May 31, 2002 | 10.03 | 10.17 | 10.03 | 10.05 | 72,328 | -0.07(-0.74%) |
May 28, 2002 | 10.25 | 10.27 | 10.11 | 10.13 | 90,851 | -0.10(-0.93%) |
May 27, 2002 | 10.27 | 10.27 | 10.20 | 10.22 | 30,283 | +0.00(+0.00%) |
May 24, 2002 | 10.27 | 10.27 | 10.20 | 10.22 | 30,283 | -0.04(-0.40%) |
May 23, 2002 | 10.25 | 10.27 | 10.20 | 10.26 | 68,506 | -0.01(-0.10%) |
May 22, 2002 | 10.31 | 10.31 | 10.24 | 10.27 | 39,104 | -0.04(-0.43%) |
May 21, 2002 | 10.41 | 10.44 | 10.29 | 10.32 | 27,931 | -0.07(-0.65%) |
May 20, 2002 | 10.41 | 10.43 | 10.38 | 10.38 | 42,632 | -0.05(-0.52%) |
May 17, 2002 | 10.44 | 10.44 | 10.39 | 10.44 | 38,810 | +0.03(+0.26%) |
May 16, 2002 | 10.34 | 10.43 | 10.34 | 10.41 | 2,528,558 | -0.00(-0.03%) |
May 15, 2002 | 10.39 | 10.42 | 10.37 | 10.41 | 36,752 | +0.03(+0.33%) |
May 14, 2002 | 10.37 | 10.41 | 10.34 | 10.38 | 100,554 | +0.06(+0.56%) |
May 13, 2002 | 10.27 | 10.35 | 10.24 | 10.32 | 70,858 | +0.06(+0.63%) |
May 10, 2002 | 10.38 | 10.39 | 10.24 | 10.26 | 93,203 | -0.10(-0.95%) |
May 09, 2002 | 10.47 | 10.47 | 10.36 | 10.36 | 58,215 | -0.15(-1.46%) |
May 08, 2002 | 10.31 | 10.51 | 10.31 | 10.51 | 70,564 | +0.24(+2.32%) |
May 07, 2002 | 10.35 | 10.37 | 10.24 | 10.27 | 100,260 | -0.05(-0.49%) |
May 06, 2002 | 10.44 | 10.46 | 10.32 | 10.32 | 56,451 | -0.12(-1.14%) |
May 03, 2002 | 10.54 | 10.58 | 10.35 | 10.44 | 48,807 | -0.10(-0.97%) |
May 02, 2002 | 10.64 | 10.67 | 10.53 | 10.54 | 63,213 | -0.07(-0.64%) |
May 01, 2002 | 10.54 | 10.65 | 10.46 | 10.61 | 72,328 | +0.02(+0.16%) |
Apr 30, 2002 | 10.61 | 10.71 | 10.46 | 10.59 | 94,673 | -0.01(-0.06%) |
Apr 29, 2002 | 10.63 | 10.75 | 10.59 | 10.60 | 62,625 | +0.01(+0.06%) |
Apr 26, 2002 | 10.63 | 10.63 | 10.59 | 10.59 | 63,801 | -0.02(-0.16%) |
Apr 25, 2002 | 10.70 | 10.70 | 10.54 | 10.61 | 93,203 | -0.10(-0.89%) |
Apr 24, 2002 | 10.75 | 10.80 | 10.70 | 10.71 | 62,625 | -0.03(-0.32%) |
Apr 23, 2002 | 10.78 | 10.80 | 10.71 | 10.74 | 31,753 | -0.01(-0.09%) |
Apr 22, 2002 | 10.82 | 10.82 | 10.71 | 10.75 | 41,750 | -0.10(-0.88%) |
Apr 19, 2002 | 10.87 | 10.95 | 10.82 | 10.85 | 38,516 | -0.00(-0.03%) |
Apr 18, 2002 | 10.85 | 10.87 | 10.80 | 10.85 | 56,451 | +0.04(+0.38%) |
Apr 17, 2002 | 10.75 | 10.83 | 10.75 | 10.81 | 72,622 | +0.00(+0.00%) |
Apr 16, 2002 | 10.71 | 10.86 | 10.71 | 10.81 | 107,610 | +0.12(+1.11%) |
Apr 15, 2002 | 10.75 | 10.81 | 10.65 | 10.69 | 124,663 | -0.02(-0.16%) |
Apr 12, 2002 | 10.66 | 10.71 | 10.54 | 10.71 | 500,713 | +0.06(+0.57%) |
Apr 11, 2002 | 10.73 | 10.74 | 10.64 | 10.65 | 130,544 | -0.10(-0.95%) |
Apr 10, 2002 | 10.68 | 10.75 | 10.67 | 10.75 | 132,308 | +0.06(+0.57%) |
Apr 09, 2002 | 10.71 | 10.78 | 10.68 | 10.69 | 75,268 | -0.01(-0.10%) |
Apr 08, 2002 | 10.81 | 10.81 | 10.66 | 10.70 | 109,962 | -0.12(-1.10%) |
Apr 05, 2002 | 10.88 | 10.90 | 10.82 | 10.82 | 40,868 | -0.07(-0.66%) |
Apr 04, 2002 | 10.86 | 10.91 | 10.86 | 10.89 | 80,561 | +0.01(+0.13%) |
Apr 03, 2002 | 10.94 | 11.02 | 10.86 | 10.87 | 49,983 | -0.06(-0.53%) |
Apr 02, 2002 | 11.16 | 11.17 | 10.90 | 10.93 | 114,667 | -0.22(-1.95%) |