Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.959 | 8.161 | 7.959 | 8.161 | 187,481 | +0.23(+2.95%) |
Jun 27, 2002 | 7.661 | 7.982 | 7.651 | 7.927 | 153,254 | +0.31(+4.10%) |
Jun 26, 2002 | 7.798 | 7.798 | 7.518 | 7.615 | 132,544 | -0.24(-3.09%) |
Jun 25, 2002 | 7.839 | 8.092 | 7.821 | 7.858 | 292,557 | +0.20(+2.57%) |
Jun 21, 2002 | 7.844 | 7.917 | 7.596 | 7.661 | 374,526 | -0.21(-2.62%) |
Jun 20, 2002 | 8.257 | 8.372 | 7.706 | 7.867 | 166,552 | -0.34(-4.19%) |
Jun 19, 2002 | 8.555 | 8.752 | 8.211 | 8.211 | 340,081 | -0.17(-1.97%) |
Jun 18, 2002 | 8.440 | 8.601 | 8.372 | 8.376 | 117,938 | -0.02(-0.22%) |
Jun 17, 2002 | 7.959 | 8.486 | 7.959 | 8.394 | 114,886 | +0.48(+6.09%) |
Jun 14, 2002 | 7.972 | 7.972 | 7.913 | 7.913 | 165,026 | +0.07(+0.88%) |
Jun 12, 2002 | 8.372 | 8.372 | 7.821 | 7.844 | 328,745 | -0.60(-7.07%) |
Jun 11, 2002 | 8.578 | 8.784 | 8.440 | 8.440 | 352,944 | -0.18(-2.13%) |
Jun 10, 2002 | 8.211 | 8.679 | 8.211 | 8.624 | 217,347 | +0.41(+5.03%) |
Jun 07, 2002 | 8.326 | 8.459 | 8.211 | 8.211 | 245,033 | -0.22(-2.66%) |
Jun 06, 2002 | 8.899 | 8.899 | 8.436 | 8.436 | 417,690 | -0.56(-6.22%) |
Jun 05, 2002 | 9.289 | 9.312 | 8.968 | 8.995 | 111,834 | -0.61(-6.40%) |
May 31, 2002 | 9.725 | 9.816 | 9.610 | 9.610 | 177,671 | +0.32(+3.46%) |
May 28, 2002 | 9.532 | 9.532 | 9.174 | 9.289 | 223,669 | -0.28(-2.88%) |
May 27, 2002 | 9.541 | 9.670 | 9.532 | 9.564 | 134,288 | +0.00(+0.00%) |
May 24, 2002 | 9.541 | 9.670 | 9.532 | 9.564 | 134,288 | +0.05(+0.48%) |
May 23, 2002 | 9.633 | 9.679 | 9.427 | 9.518 | 188,789 | -0.11(-1.19%) |
May 22, 2002 | 9.527 | 9.725 | 9.527 | 9.633 | 168,732 | +0.13(+1.35%) |
May 21, 2002 | 9.495 | 9.518 | 9.427 | 9.505 | 396,108 | +0.04(+0.39%) |
May 20, 2002 | 9.472 | 9.482 | 9.404 | 9.468 | 33,790 | +0.02(+0.24%) |
May 17, 2002 | 9.495 | 9.541 | 9.445 | 9.445 | 128,620 | -0.00(-0.05%) |
May 16, 2002 | 9.495 | 9.495 | 9.312 | 9.449 | 224,323 | +0.00(+0.00%) |
May 15, 2002 | 9.454 | 9.564 | 9.404 | 9.449 | 154,344 | +0.00(+0.00%) |
May 14, 2002 | 9.119 | 9.541 | 9.064 | 9.449 | 148,458 | +0.40(+4.41%) |
May 13, 2002 | 9.128 | 9.197 | 8.858 | 9.050 | 246,995 | -0.12(-1.35%) |
May 10, 2002 | 9.592 | 9.596 | 8.899 | 9.174 | 1,023,515 | -0.46(-4.76%) |
May 09, 2002 | 10.28 | 10.28 | 9.495 | 9.633 | 482,218 | -0.69(-6.67%) |
May 08, 2002 | 10.09 | 10.37 | 10.09 | 10.32 | 164,808 | +0.32(+3.21%) |
May 07, 2002 | 10.27 | 10.27 | 9.936 | 10.000 | 260,293 | -0.18(-1.76%) |
May 06, 2002 | 10.39 | 10.39 | 10.02 | 10.18 | 152,600 | -0.26(-2.46%) |
May 03, 2002 | 10.32 | 10.53 | 10.14 | 10.44 | 176,581 | +0.16(+1.56%) |
May 02, 2002 | 10.67 | 10.69 | 10.28 | 10.28 | 192,931 | -0.34(-3.24%) |
May 01, 2002 | 10.78 | 10.78 | 10.55 | 10.62 | 149,548 | -0.16(-1.49%) |
Apr 30, 2002 | 10.64 | 10.92 | 10.64 | 10.78 | 61,694 | +0.11(+1.08%) |
Apr 29, 2002 | 10.55 | 10.72 | 10.51 | 10.67 | 89,816 | +0.06(+0.52%) |
Apr 26, 2002 | 10.62 | 10.64 | 10.56 | 10.61 | 144,752 | -0.06(-0.52%) |
Apr 25, 2002 | 10.65 | 10.83 | 10.60 | 10.67 | 238,493 | -0.21(-1.90%) |
Apr 24, 2002 | 10.83 | 10.89 | 10.83 | 10.87 | 101,806 | -0.05(-0.42%) |
Apr 23, 2002 | 11.08 | 11.08 | 10.85 | 10.92 | 349,020 | -0.07(-0.63%) |
Apr 22, 2002 | 10.87 | 11.01 | 10.87 | 10.99 | 75,864 | +0.07(+0.63%) |
Apr 19, 2002 | 11.23 | 11.35 | 10.87 | 10.92 | 193,585 | -0.24(-2.18%) |
Apr 18, 2002 | 11.12 | 11.16 | 10.92 | 11.16 | 308,253 | +0.13(+1.16%) |
Apr 17, 2002 | 11.18 | 11.24 | 11.03 | 11.03 | 88,072 | -0.15(-1.35%) |
Apr 16, 2002 | 11.24 | 11.28 | 11.05 | 11.18 | 62,130 | -0.10(-0.89%) |
Apr 15, 2002 | 11.61 | 11.70 | 11.28 | 11.28 | 484,180 | -0.21(-1.80%) |
Apr 12, 2002 | 10.76 | 11.49 | 10.76 | 11.49 | 202,959 | +0.67(+6.14%) |
Apr 11, 2002 | 11.10 | 11.10 | 10.83 | 10.83 | 119,682 | -0.22(-2.03%) |
Apr 10, 2002 | 10.67 | 11.05 | 10.64 | 11.05 | 90,906 | +0.45(+4.24%) |
Apr 09, 2002 | 10.57 | 10.67 | 10.55 | 10.60 | 54,282 | +0.14(+1.36%) |
Apr 08, 2002 | 10.71 | 10.71 | 10.44 | 10.46 | 57,770 | -0.21(-1.94%) |
Apr 05, 2002 | 10.73 | 10.85 | 10.67 | 10.67 | 187,045 | -0.11(-1.06%) |
Apr 04, 2002 | 10.69 | 10.78 | 10.69 | 10.78 | 385,208 | +0.11(+1.08%) |
Apr 03, 2002 | 10.69 | 10.69 | 10.58 | 10.67 | 306,073 | -0.06(-0.60%) |
Apr 02, 2002 | 10.69 | 10.85 | 10.69 | 10.73 | 224,977 | +0.04(+0.39%) |