Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.387 | 9.813 | 9.315 | 9.414 | 11,191,732 | -0.01(-0.07%) |
Jun 27, 2002 | 9.593 | 9.795 | 9.202 | 9.421 | 12,105,147 | +0.10(+1.03%) |
Jun 26, 2002 | 8.694 | 9.404 | 8.512 | 9.325 | 13,367,611 | +0.22(+2.45%) |
Jun 25, 2002 | 9.662 | 9.765 | 9.102 | 9.102 | 10,294,634 | -0.02(-0.19%) |
Jun 21, 2002 | 10.09 | 10.09 | 9.054 | 9.119 | 18,698,922 | -0.61(-6.25%) |
Jun 20, 2002 | 10.13 | 10.34 | 9.634 | 9.727 | 13,785,422 | -0.38(-3.80%) |
Jun 19, 2002 | 10.23 | 10.58 | 10.08 | 10.11 | 9,763,484 | -0.26(-2.51%) |
Jun 18, 2002 | 10.26 | 10.95 | 10.23 | 10.37 | 9,876,532 | +0.01(+0.07%) |
Jun 17, 2002 | 10.26 | 10.42 | 10.10 | 10.37 | 11,040,516 | +0.33(+3.25%) |
Jun 14, 2002 | 9.919 | 10.21 | 9.614 | 10.04 | 12,792,466 | +0.23(+2.38%) |
Jun 12, 2002 | 9.480 | 9.982 | 9.404 | 9.806 | 15,426,655 | +0.34(+3.59%) |
Jun 11, 2002 | 10.18 | 10.27 | 9.466 | 9.466 | 10,122,731 | -0.60(-5.93%) |
Jun 10, 2002 | 10.46 | 10.46 | 10.03 | 10.06 | 8,340,771 | -0.14(-1.38%) |
Jun 07, 2002 | 9.360 | 10.41 | 9.181 | 10.20 | 19,127,804 | +0.30(+3.01%) |
Jun 06, 2002 | 9.988 | 10.13 | 9.644 | 9.905 | 8,846,573 | -0.30(-2.93%) |
Jun 05, 2002 | 10.05 | 10.30 | 9.789 | 10.20 | 7,481,841 | -0.06(-0.57%) |
May 31, 2002 | 10.42 | 10.79 | 10.17 | 10.26 | 12,155,844 | -0.20(-1.90%) |
May 28, 2002 | 10.74 | 10.80 | 10.33 | 10.46 | 6,638,062 | -0.11(-1.04%) |
May 27, 2002 | 10.75 | 10.76 | 10.39 | 10.57 | 4,191,218 | +0.00(+0.00%) |
May 24, 2002 | 10.75 | 10.76 | 10.39 | 10.57 | 4,114,881 | -0.29(-2.65%) |
May 23, 2002 | 11.05 | 11.05 | 10.40 | 10.86 | 7,597,220 | -0.07(-0.60%) |
May 22, 2002 | 10.74 | 11.12 | 10.61 | 10.92 | 6,496,169 | +0.09(+0.86%) |
May 21, 2002 | 11.47 | 11.57 | 10.72 | 10.83 | 10,463,332 | -0.52(-4.57%) |
May 20, 2002 | 11.22 | 11.47 | 10.93 | 11.35 | 7,116,184 | +0.04(+0.36%) |
May 17, 2002 | 11.36 | 11.49 | 10.98 | 11.31 | 7,411,623 | +0.15(+1.38%) |
May 16, 2002 | 11.19 | 11.39 | 11.02 | 11.15 | 8,376,317 | -0.05(-0.46%) |
May 15, 2002 | 10.98 | 11.67 | 10.85 | 11.21 | 12,144,772 | +0.10(+0.86%) |
May 14, 2002 | 10.78 | 11.18 | 10.75 | 11.11 | 13,781,926 | +0.81(+7.86%) |
May 13, 2002 | 9.789 | 10.33 | 9.730 | 10.30 | 11,332,459 | +0.69(+7.14%) |
May 10, 2002 | 10.34 | 10.34 | 9.459 | 9.614 | 12,452,448 | -0.55(-5.37%) |
May 09, 2002 | 15.87 | 10.79 | 10.15 | 10.16 | 12,414,572 | +0.41(+4.20%) |
May 06, 2002 | 9.699 | 10.18 | 9.578 | 9.750 | 11,336,830 | +0.09(+0.95%) |
May 03, 2002 | 10.16 | 10.16 | 9.489 | 9.658 | 16,718,547 | -0.45(-4.44%) |
May 02, 2002 | 10.30 | 10.59 | 10.06 | 10.11 | 13,162,785 | -0.22(-2.17%) |
May 01, 2002 | 10.21 | 10.50 | 9.999 | 10.33 | 11,175,999 | +0.15(+1.46%) |
Apr 30, 2002 | 9.985 | 10.65 | 9.935 | 10.18 | 15,664,405 | +0.20(+1.97%) |
Apr 29, 2002 | 9.866 | 10.14 | 9.688 | 9.985 | 10,002,108 | +0.13(+1.37%) |
Apr 26, 2002 | 10.39 | 10.45 | 9.686 | 9.850 | 12,307,934 | -0.21(-2.05%) |
Apr 25, 2002 | 10.02 | 10.22 | 9.958 | 10.06 | 11,117,873 | +0.07(+0.73%) |
Apr 24, 2002 | 10.34 | 10.47 | 9.928 | 9.983 | 9,879,737 | -0.37(-3.54%) |
Apr 23, 2002 | 10.45 | 10.53 | 10.27 | 10.35 | 7,763,587 | -0.11(-1.03%) |
Apr 22, 2002 | 10.53 | 10.53 | 10.18 | 10.46 | 8,542,830 | -0.10(-0.95%) |
Apr 19, 2002 | 10.78 | 10.91 | 10.44 | 10.56 | 9,001,286 | -0.18(-1.68%) |
Apr 18, 2002 | 10.83 | 10.87 | 10.54 | 10.74 | 12,375,238 | -0.17(-1.53%) |
Apr 17, 2002 | 11.04 | 11.06 | 10.71 | 10.91 | 14,481,773 | +0.03(+0.30%) |
Apr 16, 2002 | 10.24 | 10.88 | 10.22 | 10.87 | 15,316,958 | +0.82(+8.17%) |
Apr 15, 2002 | 9.933 | 10.34 | 9.917 | 10.05 | 13,484,884 | +0.12(+1.22%) |
Apr 12, 2002 | 9.976 | 10.01 | 9.805 | 9.930 | 18,851,304 | +0.15(+1.57%) |
Apr 11, 2002 | 9.885 | 9.992 | 9.660 | 9.777 | 13,316,623 | -0.13(-1.29%) |
Apr 10, 2002 | 9.670 | 9.999 | 9.468 | 9.905 | 21,765,054 | +0.26(+2.68%) |
Apr 09, 2002 | 10.10 | 10.37 | 9.647 | 9.647 | 34,490,360 | +0.19(+1.97%) |
Apr 08, 2002 | 9.233 | 9.512 | 8.981 | 9.460 | 5,418,428 | +0.15(+1.59%) |
Apr 05, 2002 | 9.441 | 9.587 | 9.278 | 9.313 | 4,260,707 | -0.07(-0.76%) |
Apr 04, 2002 | 9.303 | 9.487 | 9.184 | 9.384 | 5,074,040 | +0.06(+0.69%) |
Apr 03, 2002 | 9.477 | 9.567 | 9.207 | 9.319 | 5,615,970 | -0.09(-1.00%) |
Apr 02, 2002 | 9.665 | 9.697 | 9.370 | 9.413 | 5,154,892 | -0.33(-3.40%) |