Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.726 | 7.726 | 7.349 | 7.360 | 3,814,687 | -0.36(-4.72%) |
Jun 27, 2002 | 7.557 | 7.765 | 7.546 | 7.725 | 3,020,625 | +0.18(+2.37%) |
Jun 26, 2002 | 7.541 | 7.569 | 7.456 | 7.546 | 1,793,437 | +0.06(+0.77%) |
Jun 25, 2002 | 7.595 | 7.668 | 7.459 | 7.488 | 2,114,062 | -0.29(-3.68%) |
Jun 21, 2002 | 7.813 | 7.940 | 7.774 | 7.774 | 3,181,875 | -0.20(-2.50%) |
Jun 20, 2002 | 7.872 | 8.000 | 7.872 | 7.973 | 1,021,875 | +0.08(+1.01%) |
Jun 19, 2002 | 8.261 | 8.261 | 7.886 | 7.893 | 1,320,000 | -0.35(-4.29%) |
Jun 18, 2002 | 8.290 | 8.298 | 8.178 | 8.247 | 563,437 | -0.05(-0.60%) |
Jun 17, 2002 | 8.224 | 8.299 | 8.143 | 8.298 | 758,437 | +0.09(+1.10%) |
Jun 14, 2002 | 8.331 | 8.336 | 8.111 | 8.207 | 940,312 | -0.21(-2.53%) |
Jun 12, 2002 | 8.400 | 8.475 | 8.390 | 8.420 | 1,204,687 | +0.04(+0.43%) |
Jun 11, 2002 | 8.443 | 8.517 | 8.363 | 8.384 | 623,437 | -0.07(-0.83%) |
Jun 10, 2002 | 8.400 | 8.517 | 8.381 | 8.454 | 546,562 | +0.07(+0.81%) |
Jun 07, 2002 | 8.283 | 8.401 | 8.283 | 8.386 | 609,375 | +0.12(+1.42%) |
Jun 06, 2002 | 8.350 | 8.506 | 8.268 | 8.269 | 1,039,687 | -0.09(-1.10%) |
Jun 05, 2002 | 8.299 | 8.363 | 8.260 | 8.361 | 643,125 | -0.04(-0.42%) |
May 31, 2002 | 8.304 | 8.492 | 8.294 | 8.396 | 599,062 | +0.32(+3.92%) |
May 28, 2002 | 8.197 | 8.197 | 8.053 | 8.079 | 401,250 | -0.12(-1.41%) |
May 27, 2002 | 8.224 | 8.256 | 8.189 | 8.194 | 886,875 | +0.00(+0.00%) |
May 24, 2002 | 8.224 | 8.256 | 8.189 | 8.194 | 886,875 | -0.02(-0.23%) |
May 23, 2002 | 8.395 | 8.396 | 8.173 | 8.213 | 1,173,750 | -0.18(-2.11%) |
May 22, 2002 | 8.347 | 8.411 | 8.283 | 8.390 | 1,035,937 | +0.03(+0.33%) |
May 21, 2002 | 8.405 | 8.430 | 8.345 | 8.363 | 304,687 | -0.03(-0.38%) |
May 20, 2002 | 8.491 | 8.491 | 8.388 | 8.395 | 362,812 | -0.10(-1.13%) |
May 17, 2002 | 8.480 | 8.517 | 8.427 | 8.491 | 666,562 | -0.00(-0.05%) |
May 16, 2002 | 8.459 | 8.555 | 8.459 | 8.495 | 640,312 | +0.06(+0.72%) |
May 15, 2002 | 8.368 | 8.499 | 8.368 | 8.434 | 476,250 | +0.07(+0.83%) |
May 14, 2002 | 8.384 | 8.449 | 8.365 | 8.365 | 1,011,562 | +0.00(+0.03%) |
May 13, 2002 | 8.336 | 8.373 | 8.330 | 8.363 | 498,750 | +0.03(+0.32%) |
May 10, 2002 | 8.393 | 8.394 | 8.281 | 8.336 | 553,125 | -0.04(-0.51%) |
May 09, 2002 | 8.434 | 8.437 | 8.352 | 8.379 | 667,500 | -0.04(-0.53%) |
May 08, 2002 | 8.437 | 8.445 | 8.319 | 8.423 | 904,687 | -0.04(-0.48%) |
May 07, 2002 | 8.512 | 8.581 | 8.459 | 8.464 | 500,625 | -0.07(-0.82%) |
May 06, 2002 | 8.507 | 8.573 | 8.507 | 8.534 | 734,062 | +0.05(+0.60%) |
May 03, 2002 | 8.517 | 8.517 | 8.421 | 8.483 | 560,625 | -0.06(-0.65%) |
May 02, 2002 | 8.455 | 8.591 | 8.443 | 8.539 | 1,040,625 | +0.06(+0.67%) |
May 01, 2002 | 8.373 | 8.530 | 8.320 | 8.482 | 481,875 | +0.10(+1.14%) |
Apr 30, 2002 | 8.240 | 8.442 | 8.240 | 8.386 | 705,000 | +0.16(+1.91%) |
Apr 29, 2002 | 8.192 | 8.263 | 8.190 | 8.229 | 507,187 | +0.02(+0.27%) |
Apr 26, 2002 | 8.266 | 8.268 | 8.198 | 8.207 | 256,875 | -0.06(-0.71%) |
Apr 25, 2002 | 8.251 | 8.304 | 8.213 | 8.266 | 643,125 | -0.00(-0.04%) |
Apr 24, 2002 | 8.207 | 8.289 | 8.203 | 8.269 | 562,500 | +0.06(+0.75%) |
Apr 23, 2002 | 8.363 | 8.363 | 8.146 | 8.207 | 906,562 | -0.13(-1.56%) |
Apr 22, 2002 | 8.155 | 8.366 | 8.155 | 8.337 | 723,750 | +0.20(+2.44%) |
Apr 19, 2002 | 8.107 | 8.191 | 8.095 | 8.139 | 407,812 | +0.05(+0.65%) |
Apr 18, 2002 | 8.096 | 8.143 | 8.037 | 8.086 | 873,750 | +0.06(+0.74%) |
Apr 17, 2002 | 8.043 | 8.043 | 7.987 | 8.027 | 386,250 | -0.02(-0.20%) |
Apr 16, 2002 | 7.957 | 8.064 | 7.936 | 8.043 | 372,187 | +0.10(+1.21%) |
Apr 15, 2002 | 8.032 | 8.034 | 7.915 | 7.947 | 480,937 | -0.10(-1.19%) |
Apr 12, 2002 | 8.053 | 8.101 | 8.000 | 8.043 | 933,750 | -0.00(-0.01%) |
Apr 11, 2002 | 8.091 | 8.165 | 8.000 | 8.044 | 1,253,437 | -0.06(-0.74%) |
Apr 10, 2002 | 7.907 | 8.106 | 7.907 | 8.103 | 700,312 | +0.21(+2.62%) |
Apr 09, 2002 | 7.947 | 7.989 | 7.852 | 7.897 | 1,127,812 | -0.07(-0.94%) |
Apr 08, 2002 | 7.872 | 8.014 | 7.872 | 7.971 | 1,232,812 | +0.08(+0.96%) |
Apr 05, 2002 | 7.886 | 7.916 | 7.853 | 7.895 | 421,875 | +0.01(+0.12%) |
Apr 04, 2002 | 7.673 | 7.897 | 7.673 | 7.886 | 801,562 | +0.24(+3.14%) |
Apr 03, 2002 | 7.740 | 7.760 | 7.618 | 7.646 | 773,437 | -0.09(-1.13%) |
Apr 02, 2002 | 7.739 | 7.757 | 7.662 | 7.733 | 608,437 | -0.02(-0.25%) |