Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.432 | 9.508 | 8.901 | 9.225 | 2,248,889 | -0.11(-1.16%) |
Jun 27, 2002 | 8.487 | 9.450 | 8.482 | 9.333 | 1,836,889 | +0.80(+9.33%) |
Jun 26, 2002 | 8.361 | 8.537 | 8.118 | 8.537 | 467,333 | +0.09(+1.07%) |
Jun 25, 2002 | 8.100 | 8.501 | 7.853 | 8.447 | 415,111 | -0.01(-0.11%) |
Jun 21, 2002 | 8.478 | 8.550 | 8.352 | 8.456 | 173,111 | +0.06(+0.74%) |
Jun 20, 2002 | 8.438 | 8.640 | 8.140 | 8.393 | 289,555 | +0.02(+0.28%) |
Jun 19, 2002 | 8.509 | 8.730 | 8.312 | 8.370 | 685,555 | -0.18(-2.11%) |
Jun 18, 2002 | 8.168 | 8.716 | 8.149 | 8.550 | 1,092,222 | +0.40(+4.91%) |
Jun 17, 2002 | 7.650 | 8.267 | 7.560 | 8.149 | 313,111 | +0.58(+7.61%) |
Jun 14, 2002 | 7.582 | 7.960 | 7.470 | 7.574 | 149,555 | -0.10(-1.29%) |
Jun 12, 2002 | 7.650 | 7.853 | 7.439 | 7.673 | 160,888 | +0.02(+0.29%) |
Jun 11, 2002 | 7.794 | 8.010 | 7.447 | 7.650 | 443,333 | -0.17(-2.19%) |
Jun 10, 2002 | 7.515 | 7.870 | 7.434 | 7.821 | 129,555 | +0.31(+4.07%) |
Jun 07, 2002 | 7.263 | 7.816 | 7.263 | 7.515 | 434,222 | +0.11(+1.52%) |
Jun 06, 2002 | 7.290 | 7.402 | 6.979 | 7.402 | 190,444 | +0.14(+1.92%) |
Jun 05, 2002 | 7.047 | 7.267 | 6.889 | 7.263 | 430,222 | -0.56(-7.13%) |
May 31, 2002 | 8.050 | 8.100 | 7.695 | 7.821 | 177,333 | +0.14(+1.88%) |
May 28, 2002 | 7.385 | 7.758 | 7.380 | 7.677 | 243,555 | +0.17(+2.22%) |
May 27, 2002 | 7.609 | 7.650 | 7.425 | 7.511 | 107,111 | +0.00(+0.00%) |
May 24, 2002 | 7.609 | 7.650 | 7.425 | 7.511 | 107,111 | -0.13(-1.77%) |
May 23, 2002 | 7.274 | 7.646 | 7.274 | 7.646 | 273,555 | +0.38(+5.21%) |
May 22, 2002 | 6.732 | 7.353 | 6.732 | 7.267 | 312,000 | +0.29(+4.19%) |
May 21, 2002 | 6.948 | 7.110 | 6.880 | 6.975 | 1,748,888 | -0.11(-1.59%) |
May 20, 2002 | 7.285 | 7.312 | 6.998 | 7.088 | 517,555 | -0.07(-0.94%) |
May 17, 2002 | 7.357 | 7.420 | 7.088 | 7.155 | 77,777 | +0.00(+0.00%) |
May 16, 2002 | 6.806 | 7.443 | 6.800 | 7.155 | 303,555 | +0.38(+5.65%) |
May 15, 2002 | 7.436 | 7.628 | 6.772 | 6.772 | 472,444 | -0.70(-9.34%) |
May 14, 2002 | 7.330 | 7.628 | 7.227 | 7.470 | 163,333 | +0.21(+2.95%) |
May 13, 2002 | 7.006 | 7.303 | 7.006 | 7.256 | 147,111 | +0.21(+2.97%) |
May 10, 2002 | 7.024 | 7.290 | 7.011 | 7.047 | 72,000 | -0.11(-1.52%) |
May 09, 2002 | 7.069 | 7.312 | 7.002 | 7.155 | 88,000 | +0.01(+0.20%) |
May 08, 2002 | 7.290 | 7.425 | 7.020 | 7.141 | 226,222 | -0.20(-2.76%) |
May 07, 2002 | 7.213 | 7.492 | 7.151 | 7.344 | 163,777 | +0.13(+1.81%) |
May 06, 2002 | 7.205 | 7.425 | 7.173 | 7.213 | 152,222 | -0.30(-4.01%) |
May 03, 2002 | 7.155 | 7.519 | 7.146 | 7.515 | 294,222 | -0.08(-1.07%) |
May 02, 2002 | 6.728 | 7.596 | 6.566 | 7.596 | 1,367,555 | -0.19(-2.48%) |
May 01, 2002 | 7.322 | 8.019 | 7.268 | 7.790 | 361,777 | +0.47(+6.39%) |
Apr 30, 2002 | 6.930 | 7.322 | 6.930 | 7.322 | 314,222 | +0.35(+4.97%) |
Apr 29, 2002 | 7.069 | 7.155 | 6.782 | 6.975 | 504,888 | -0.11(-1.59%) |
Apr 26, 2002 | 7.394 | 7.582 | 6.895 | 7.088 | 585,555 | -0.35(-4.72%) |
Apr 25, 2002 | 8.145 | 8.185 | 7.425 | 7.439 | 198,222 | -0.57(-7.13%) |
Apr 24, 2002 | 8.168 | 8.168 | 7.881 | 8.010 | 85,777 | -0.09(-1.06%) |
Apr 23, 2002 | 8.089 | 8.190 | 7.942 | 8.095 | 110,444 | +0.02(+0.22%) |
Apr 22, 2002 | 8.019 | 8.100 | 7.654 | 8.078 | 220,888 | +0.05(+0.67%) |
Apr 19, 2002 | 8.314 | 8.438 | 8.019 | 8.024 | 217,555 | -0.30(-3.62%) |
Apr 18, 2002 | 8.424 | 8.752 | 8.239 | 8.325 | 520,444 | +0.16(+1.93%) |
Apr 17, 2002 | 8.438 | 8.438 | 8.064 | 8.168 | 307,555 | -0.02(-0.27%) |
Apr 16, 2002 | 8.159 | 8.411 | 8.109 | 8.190 | 229,555 | +0.03(+0.33%) |
Apr 15, 2002 | 7.929 | 8.163 | 7.763 | 8.163 | 217,111 | +0.16(+1.97%) |
Apr 12, 2002 | 7.859 | 8.140 | 8.005 | 8.005 | 284,444 | +0.15(+1.87%) |
Apr 11, 2002 | 8.100 | 8.269 | 7.398 | 7.859 | 560,277 | -0.21(-2.54%) |
Apr 10, 2002 | 8.586 | 8.949 | 7.920 | 8.064 | 968,055 | -0.41(-4.80%) |
Apr 09, 2002 | 7.916 | 8.539 | 7.776 | 8.471 | 877,777 | +0.68(+8.68%) |
Apr 08, 2002 | 7.560 | 7.913 | 7.488 | 7.794 | 153,611 | +0.26(+3.39%) |
Apr 05, 2002 | 7.380 | 7.596 | 7.344 | 7.538 | 214,444 | +0.16(+2.20%) |
Apr 04, 2002 | 7.373 | 7.596 | 7.286 | 7.376 | 349,722 | +0.06(+0.79%) |
Apr 03, 2002 | 7.355 | 7.722 | 7.236 | 7.319 | 519,166 | +0.01(+0.15%) |
Apr 02, 2002 | 7.294 | 7.459 | 7.268 | 7.308 | 287,777 | -0.07(-0.93%) |