Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.640 | 8.293 | 7.062 | 8.060 | 570,831 | +0.13(+1.65%) |
Jun 27, 2002 | 7.668 | 7.929 | 7.491 | 7.929 | 73,002 | +0.23(+3.03%) |
Jun 26, 2002 | 7.771 | 7.836 | 7.472 | 7.696 | 56,064 | -0.07(-0.96%) |
Jun 25, 2002 | 7.547 | 8.396 | 7.547 | 7.771 | 67,106 | +0.82(+11.81%) |
Jun 21, 2002 | 6.633 | 6.717 | 6.530 | 6.950 | 35,375 | +0.32(+4.78%) |
Jun 20, 2002 | 6.521 | 6.642 | 6.483 | 6.633 | 21,546 | -0.01(-0.14%) |
Jun 19, 2002 | 7.332 | 7.332 | 6.493 | 6.642 | 54,564 | -0.44(-6.19%) |
Jun 18, 2002 | 6.959 | 7.519 | 6.605 | 7.080 | 50,061 | +0.13(+1.88%) |
Jun 17, 2002 | 7.034 | 7.230 | 6.856 | 6.950 | 21,975 | +0.19(+2.76%) |
Jun 14, 2002 | 7.256 | 7.509 | 6.763 | 6.763 | 13,507 | -0.84(-11.04%) |
Jun 12, 2002 | 6.717 | 7.640 | 6.623 | 7.603 | 130,138 | -0.90(-10.64%) |
Jun 11, 2002 | 8.554 | 8.815 | 8.116 | 8.508 | 32,266 | -0.16(-1.83%) |
Jun 10, 2002 | 8.629 | 8.769 | 8.088 | 8.666 | 69,464 | +0.02(+0.22%) |
Jun 07, 2002 | 8.629 | 8.713 | 8.620 | 8.648 | 24,334 | -0.01(-0.11%) |
Jun 06, 2002 | 8.639 | 9.095 | 8.639 | 8.657 | 58,423 | -0.02(-0.22%) |
Jun 05, 2002 | 8.639 | 8.741 | 8.629 | 8.675 | 4,287 | -0.48(-5.20%) |
May 31, 2002 | 9.002 | 9.329 | 8.629 | 9.151 | 25,513 | -0.51(-5.31%) |
May 28, 2002 | 10.42 | 10.72 | 9.562 | 9.664 | 47,381 | -0.77(-7.42%) |
May 27, 2002 | 10.80 | 10.80 | 10.44 | 10.44 | 9,111 | +0.00(+0.00%) |
May 24, 2002 | 10.80 | 10.80 | 10.44 | 10.44 | 9,111 | -0.48(-4.36%) |
May 23, 2002 | 11.41 | 11.41 | 10.73 | 10.91 | 42,128 | -0.49(-4.26%) |
May 22, 2002 | 11.21 | 11.52 | 11.10 | 11.40 | 130,460 | +0.00(+0.00%) |
May 21, 2002 | 11.67 | 11.75 | 11.40 | 11.40 | 37,841 | -0.73(-6.00%) |
May 20, 2002 | 11.54 | 12.13 | 11.51 | 12.13 | 17,473 | +0.45(+3.83%) |
May 17, 2002 | 11.89 | 11.89 | 11.29 | 11.68 | 7,932 | -0.29(-2.42%) |
May 16, 2002 | 11.80 | 12.13 | 11.56 | 11.97 | 37,305 | +0.31(+2.64%) |
May 15, 2002 | 11.52 | 11.89 | 11.52 | 11.66 | 19,831 | -0.14(-1.19%) |
May 14, 2002 | 11.52 | 11.80 | 10.55 | 11.80 | 63,675 | +0.25(+2.18%) |
May 13, 2002 | 12.16 | 12.17 | 11.55 | 11.55 | 51,240 | -0.63(-5.21%) |
May 10, 2002 | 12.15 | 12.25 | 12.13 | 12.18 | 28,621 | -0.01(-0.08%) |
May 09, 2002 | 12.31 | 12.36 | 12.19 | 12.19 | 27,014 | -0.33(-2.61%) |
May 08, 2002 | 12.52 | 12.55 | 12.36 | 12.52 | 8,147 | -0.13(-1.03%) |
May 07, 2002 | 12.63 | 12.69 | 12.50 | 12.65 | 30,015 | -0.04(-0.29%) |
May 06, 2002 | 12.69 | 12.69 | 12.55 | 12.69 | 62,175 | +0.05(+0.37%) |
May 03, 2002 | 12.63 | 12.64 | 12.50 | 12.64 | 16,615 | -0.05(-0.37%) |
May 02, 2002 | 12.52 | 12.72 | 12.52 | 12.69 | 9,219 | +0.04(+0.30%) |
May 01, 2002 | 12.69 | 12.70 | 12.59 | 12.65 | 66,248 | +0.15(+1.18%) |
Apr 30, 2002 | 12.57 | 12.69 | 12.50 | 12.50 | 19,724 | -0.06(-0.51%) |
Apr 29, 2002 | 12.69 | 12.69 | 12.50 | 12.57 | 12,006 | -0.03(-0.22%) |
Apr 26, 2002 | 12.59 | 12.73 | 12.29 | 12.59 | 14,900 | +0.00(+0.00%) |
Apr 25, 2002 | 12.64 | 12.73 | 12.13 | 12.59 | 28,729 | -0.09(-0.74%) |
Apr 24, 2002 | 12.30 | 12.73 | 11.57 | 12.69 | 32,802 | +0.35(+2.80%) |
Apr 23, 2002 | 12.30 | 12.43 | 12.30 | 12.34 | 11,363 | -0.11(-0.90%) |
Apr 22, 2002 | 12.48 | 12.53 | 12.45 | 12.45 | 1,929 | +0.14(+1.14%) |
Apr 19, 2002 | 12.31 | 12.45 | 12.27 | 12.31 | 11,899 | -0.09(-0.75%) |
Apr 18, 2002 | 12.41 | 12.56 | 12.29 | 12.41 | 18,009 | -0.08(-0.67%) |
Apr 17, 2002 | 12.69 | 12.75 | 12.27 | 12.49 | 69,250 | -0.15(-1.18%) |
Apr 16, 2002 | 12.50 | 12.64 | 12.46 | 12.64 | 33,874 | +0.00(+0.00%) |
Apr 15, 2002 | 12.58 | 12.64 | 12.43 | 12.64 | 37,948 | +0.05(+0.37%) |
Apr 12, 2002 | 12.45 | 12.64 | 12.45 | 12.59 | 61,531 | +0.00(+0.00%) |
Apr 11, 2002 | 12.41 | 12.59 | 12.22 | 12.59 | 114,595 | +0.19(+1.50%) |
Apr 10, 2002 | 12.50 | 12.50 | 12.22 | 12.41 | 51,776 | -0.14(-1.12%) |
Apr 09, 2002 | 12.42 | 12.60 | 12.26 | 12.55 | 56,386 | +0.13(+1.05%) |
Apr 08, 2002 | 11.90 | 12.48 | 11.89 | 12.42 | 43,522 | +0.57(+4.80%) |
Apr 05, 2002 | 11.94 | 11.94 | 11.19 | 11.85 | 18,759 | -0.04(-0.31%) |
Apr 04, 2002 | 11.99 | 12.00 | 11.47 | 11.88 | 61,853 | -0.20(-1.62%) |
Apr 03, 2002 | 11.96 | 12.13 | 11.70 | 12.08 | 76,432 | +0.28(+2.37%) |
Apr 02, 2002 | 11.99 | 11.99 | 11.75 | 11.80 | 25,406 | -0.05(-0.39%) |