Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.627 | 9.900 | 9.542 | 9.805 | 672,284 | +0.05(+0.56%) |
Jun 27, 2002 | 9.508 | 9.825 | 9.508 | 9.751 | 453,832 | +0.32(+3.37%) |
Jun 26, 2002 | 9.433 | 9.676 | 9.230 | 9.433 | 281,126 | +0.00(+0.00%) |
Jun 25, 2002 | 9.676 | 9.711 | 9.379 | 9.433 | 209,182 | +0.05(+0.58%) |
Jun 21, 2002 | 9.800 | 9.800 | 9.379 | 9.379 | 330,298 | -0.25(-2.58%) |
Jun 20, 2002 | 9.651 | 9.785 | 9.448 | 9.627 | 253,920 | -0.03(-0.36%) |
Jun 19, 2002 | 9.428 | 9.726 | 9.428 | 9.661 | 334,127 | +0.21(+2.20%) |
Jun 18, 2002 | 9.379 | 9.542 | 9.279 | 9.453 | 120,914 | +0.03(+0.32%) |
Jun 17, 2002 | 9.106 | 9.488 | 9.106 | 9.423 | 134,013 | +0.37(+4.05%) |
Jun 14, 2002 | 9.304 | 9.309 | 9.006 | 9.056 | 288,985 | +0.02(+0.27%) |
Jun 12, 2002 | 9.180 | 9.279 | 8.957 | 9.031 | 190,440 | -0.25(-2.73%) |
Jun 11, 2002 | 9.230 | 9.403 | 9.200 | 9.284 | 157,994 | +0.00(+0.05%) |
Jun 10, 2002 | 9.428 | 9.428 | 9.106 | 9.279 | 114,868 | -0.10(-1.06%) |
Jun 07, 2002 | 9.046 | 9.379 | 8.982 | 9.379 | 170,086 | +0.33(+3.68%) |
Jun 06, 2002 | 9.180 | 9.398 | 9.046 | 9.046 | 344,807 | -0.13(-1.46%) |
Jun 05, 2002 | 9.279 | 9.428 | 9.180 | 9.180 | 296,442 | -0.18(-1.91%) |
May 31, 2002 | 9.478 | 9.612 | 9.344 | 9.359 | 311,757 | -0.02(-0.21%) |
May 28, 2002 | 9.279 | 9.508 | 9.205 | 9.379 | 325,461 | +0.15(+1.61%) |
May 27, 2002 | 9.299 | 9.428 | 9.230 | 9.230 | 291,202 | +0.00(+0.00%) |
May 24, 2002 | 9.299 | 9.428 | 9.230 | 9.230 | 288,784 | -0.06(-0.69%) |
May 23, 2002 | 9.334 | 9.428 | 9.289 | 9.294 | 187,215 | -0.11(-1.16%) |
May 22, 2002 | 9.379 | 9.577 | 9.379 | 9.403 | 327,275 | -0.02(-0.26%) |
May 21, 2002 | 9.651 | 9.651 | 9.334 | 9.428 | 345,815 | -0.22(-2.31%) |
May 20, 2002 | 9.602 | 9.865 | 9.552 | 9.651 | 90,685 | -0.07(-0.77%) |
May 17, 2002 | 9.701 | 9.815 | 9.676 | 9.726 | 184,797 | +0.15(+1.55%) |
May 16, 2002 | 9.736 | 9.741 | 9.488 | 9.577 | 238,806 | -0.16(-1.63%) |
May 15, 2002 | 9.900 | 9.900 | 9.527 | 9.736 | 338,157 | -0.23(-2.29%) |
May 14, 2002 | 9.527 | 9.974 | 9.279 | 9.964 | 443,756 | +0.44(+4.64%) |
May 13, 2002 | 9.651 | 9.666 | 9.359 | 9.522 | 898,596 | -0.15(-1.59%) |
May 10, 2002 | 9.627 | 9.800 | 9.433 | 9.676 | 317,602 | +0.00(+0.00%) |
May 09, 2002 | 9.919 | 9.919 | 9.666 | 9.676 | 222,079 | -0.21(-2.11%) |
May 08, 2002 | 10.07 | 10.07 | 9.751 | 9.885 | 806,096 | +0.01(+0.10%) |
May 07, 2002 | 10.10 | 10.22 | 9.875 | 9.875 | 160,010 | -0.27(-2.64%) |
May 06, 2002 | 10.37 | 10.37 | 10.04 | 10.14 | 210,189 | -0.21(-2.01%) |
May 03, 2002 | 10.19 | 10.35 | 10.07 | 10.35 | 730,726 | +0.29(+2.86%) |
May 02, 2002 | 10.05 | 10.19 | 9.934 | 10.06 | 257,749 | -0.11(-1.07%) |
May 01, 2002 | 10.22 | 10.32 | 9.994 | 10.17 | 477,813 | -0.09(-0.92%) |
Apr 30, 2002 | 9.919 | 10.27 | 9.875 | 10.27 | 297,852 | +0.37(+3.76%) |
Apr 29, 2002 | 9.865 | 9.949 | 9.726 | 9.895 | 356,697 | -0.00(-0.05%) |
Apr 26, 2002 | 9.900 | 9.924 | 9.731 | 9.900 | 195,680 | +0.00(+0.00%) |
Apr 25, 2002 | 9.924 | 10.02 | 9.775 | 9.900 | 277,095 | -0.05(-0.50%) |
Apr 24, 2002 | 9.875 | 10.05 | 9.875 | 9.949 | 162,630 | +0.13(+1.31%) |
Apr 23, 2002 | 9.949 | 10.04 | 9.820 | 9.820 | 103,784 | -0.24(-2.42%) |
Apr 22, 2002 | 10.05 | 10.17 | 9.974 | 10.06 | 159,002 | +0.02(+0.20%) |
Apr 19, 2002 | 10.07 | 10.12 | 10.02 | 10.04 | 159,405 | -0.04(-0.39%) |
Apr 18, 2002 | 10.17 | 10.22 | 9.939 | 10.08 | 149,934 | +0.01(+0.10%) |
Apr 17, 2002 | 9.974 | 10.20 | 9.974 | 10.07 | 489,099 | +0.15(+1.50%) |
Apr 16, 2002 | 9.875 | 9.994 | 9.790 | 9.924 | 452,623 | +0.14(+1.47%) |
Apr 15, 2002 | 9.885 | 9.924 | 9.726 | 9.780 | 604,774 | -0.09(-0.95%) |
Apr 12, 2002 | 9.428 | 9.919 | 9.329 | 9.875 | 443,353 | +0.39(+4.13%) |
Apr 11, 2002 | 9.627 | 9.676 | 9.428 | 9.483 | 114,062 | -0.19(-2.00%) |
Apr 10, 2002 | 9.651 | 9.721 | 9.577 | 9.676 | 223,087 | +0.09(+0.98%) |
Apr 09, 2002 | 9.498 | 9.741 | 9.498 | 9.582 | 137,036 | -0.04(-0.41%) |
Apr 08, 2002 | 9.602 | 9.820 | 9.577 | 9.622 | 176,333 | +0.02(+0.21%) |
Apr 05, 2002 | 9.651 | 9.651 | 9.379 | 9.602 | 184,193 | -0.00(-0.05%) |
Apr 04, 2002 | 9.577 | 9.676 | 9.493 | 9.607 | 115,473 | +0.10(+1.10%) |
Apr 03, 2002 | 9.775 | 9.775 | 9.478 | 9.503 | 321,834 | -0.27(-2.79%) |
Apr 02, 2002 | 9.825 | 9.880 | 9.701 | 9.775 | 222,281 | +0.00(+0.05%) |