Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.520 | 8.010 | 7.360 | 7.940 | 1,543,100 | +0.36(+4.75%) |
Jun 27, 2002 | 7.300 | 7.600 | 7.010 | 7.580 | 8,979,200 | +0.19(+2.57%) |
Jun 26, 2002 | 7.390 | 8.000 | 7.270 | 7.390 | 599,100 | +0.39(+5.56%) |
Jun 25, 2002 | 7.660 | 8.050 | 7.000 | 7.001 | 548,500 | -1.24(-15.04%) |
Jun 21, 2002 | 8.180 | 8.500 | 8.050 | 8.240 | 201,000 | +0.24(+3.00%) |
Jun 20, 2002 | 8.210 | 8.280 | 8.000 | 8.000 | 258,500 | -0.28(-3.38%) |
Jun 19, 2002 | 8.400 | 8.489 | 8.050 | 8.280 | 139,700 | -0.14(-1.66%) |
Jun 18, 2002 | 8.605 | 8.700 | 8.240 | 8.420 | 203,500 | -0.27(-3.11%) |
Jun 17, 2002 | 8.500 | 8.960 | 8.400 | 8.690 | 94,100 | -0.08(-0.91%) |
Jun 14, 2002 | 8.680 | 8.840 | 8.220 | 8.770 | 116,600 | -0.13(-1.46%) |
Jun 12, 2002 | 8.850 | 9.090 | 8.800 | 8.900 | 199,500 | +0.04(+0.45%) |
Jun 11, 2002 | 9.140 | 9.250 | 8.730 | 8.860 | 109,300 | -0.27(-2.96%) |
Jun 10, 2002 | 8.950 | 9.280 | 8.900 | 9.130 | 141,800 | +0.12(+1.33%) |
Jun 07, 2002 | 8.740 | 9.250 | 8.500 | 9.010 | 264,600 | +0.31(+3.56%) |
Jun 06, 2002 | 8.620 | 8.800 | 8.420 | 8.700 | 150,700 | +0.14(+1.64%) |
Jun 05, 2002 | 8.300 | 8.650 | 8.190 | 8.560 | 217,500 | +0.06(+0.71%) |
May 31, 2002 | 8.290 | 8.700 | 8.290 | 8.500 | 97,600 | -0.05(-0.58%) |
May 28, 2002 | 8.250 | 8.550 | 8.000 | 8.550 | 184,400 | +0.30(+3.64%) |
May 27, 2002 | 8.240 | 8.510 | 8.150 | 8.250 | 78,900 | +0.00(+0.00%) |
May 24, 2002 | 8.240 | 8.510 | 8.150 | 8.250 | 78,900 | -0.08(-0.96%) |
May 23, 2002 | 8.600 | 8.710 | 8.250 | 8.330 | 240,600 | -0.22(-2.57%) |
May 22, 2002 | 8.630 | 8.750 | 8.500 | 8.550 | 184,900 | -0.15(-1.72%) |
May 21, 2002 | 8.800 | 8.900 | 8.450 | 8.700 | 160,600 | -0.01(-0.11%) |
May 20, 2002 | 9.050 | 9.050 | 8.660 | 8.710 | 164,400 | -0.32(-3.54%) |
May 17, 2002 | 9.190 | 9.270 | 8.750 | 9.030 | 159,600 | -0.02(-0.22%) |
May 16, 2002 | 9.140 | 9.300 | 8.800 | 9.050 | 142,800 | -0.25(-2.69%) |
May 15, 2002 | 9.180 | 9.440 | 9.050 | 9.300 | 109,900 | +0.16(+1.74%) |
May 14, 2002 | 9.350 | 9.500 | 9.100 | 9.141 | 198,600 | -0.21(-2.24%) |
May 13, 2002 | 9.590 | 9.700 | 9.050 | 9.350 | 249,600 | -0.17(-1.79%) |
May 10, 2002 | 9.970 | 9.970 | 9.450 | 9.520 | 120,700 | -0.26(-2.67%) |
May 09, 2002 | 9.735 | 10.03 | 9.600 | 9.781 | 374,500 | +0.03(+0.32%) |
May 08, 2002 | 9.600 | 9.820 | 9.600 | 9.750 | 158,300 | +0.08(+0.82%) |
May 07, 2002 | 9.290 | 9.690 | 9.250 | 9.671 | 135,500 | +0.20(+2.12%) |
May 06, 2002 | 9.330 | 9.700 | 9.200 | 9.470 | 179,100 | -0.03(-0.32%) |
May 03, 2002 | 9.650 | 9.650 | 9.410 | 9.500 | 92,000 | -0.10(-1.04%) |
May 02, 2002 | 9.520 | 9.810 | 9.310 | 9.600 | 277,500 | -0.12(-1.23%) |
May 01, 2002 | 9.930 | 9.930 | 9.250 | 9.720 | 430,200 | -0.25(-2.51%) |
Apr 30, 2002 | 9.501 | 10.15 | 9.500 | 9.970 | 449,200 | +0.44(+4.62%) |
Apr 29, 2002 | 9.850 | 9.950 | 9.440 | 9.530 | 208,600 | -0.38(-3.83%) |
Apr 26, 2002 | 9.799 | 10.13 | 9.750 | 9.910 | 266,300 | +0.06(+0.62%) |
Apr 25, 2002 | 9.240 | 9.900 | 9.240 | 9.849 | 375,000 | +0.55(+5.90%) |
Apr 24, 2002 | 9.240 | 9.450 | 9.070 | 9.300 | 246,600 | +0.05(+0.54%) |
Apr 23, 2002 | 9.040 | 9.420 | 9.010 | 9.250 | 248,100 | +0.16(+1.76%) |
Apr 22, 2002 | 9.050 | 9.090 | 8.480 | 9.090 | 217,700 | -0.04(-0.44%) |
Apr 19, 2002 | 8.721 | 9.320 | 8.720 | 9.130 | 442,600 | +0.35(+3.99%) |
Apr 18, 2002 | 8.741 | 9.000 | 8.700 | 8.780 | 172,700 | -0.02(-0.23%) |
Apr 17, 2002 | 9.060 | 9.060 | 8.750 | 8.800 | 202,500 | +0.02(+0.23%) |
Apr 16, 2002 | 9.010 | 9.240 | 8.780 | 8.780 | 293,700 | -0.22(-2.44%) |
Apr 15, 2002 | 8.860 | 9.090 | 8.860 | 9.000 | 111,400 | +0.15(+1.69%) |
Apr 12, 2002 | 8.760 | 8.950 | 8.600 | 8.850 | 209,700 | +0.05(+0.57%) |
Apr 11, 2002 | 8.880 | 8.900 | 8.750 | 8.800 | 40,900 | -0.05(-0.56%) |
Apr 10, 2002 | 8.720 | 8.959 | 8.660 | 8.850 | 139,700 | +0.24(+2.79%) |
Apr 09, 2002 | 8.200 | 8.670 | 8.160 | 8.610 | 188,100 | +0.41(+5.00%) |
Apr 08, 2002 | 7.900 | 8.200 | 7.760 | 8.200 | 214,900 | +0.12(+1.49%) |
Apr 05, 2002 | 7.810 | 8.130 | 7.770 | 8.080 | 75,300 | +0.24(+3.06%) |
Apr 04, 2002 | 7.950 | 8.000 | 7.740 | 7.840 | 323,500 | -0.16(-2.00%) |
Apr 03, 2002 | 7.970 | 8.100 | 7.850 | 8.000 | 338,900 | -0.01(-0.12%) |
Apr 02, 2002 | 8.150 | 8.320 | 7.901 | 8.010 | 203,200 | -0.16(-1.95%) |