Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.890 | 8.310 | 7.110 | 7.130 | 14,817,000 | -0.76(-9.63%) |
Jun 27, 2002 | 8.400 | 8.450 | 7.510 | 7.890 | 12,927,100 | -0.03(-0.38%) |
Jun 26, 2002 | 8.140 | 8.550 | 7.650 | 7.920 | 15,648,800 | -0.73(-8.44%) |
Jun 25, 2002 | 9.130 | 9.200 | 8.400 | 8.650 | 10,253,900 | +0.31(+3.75%) |
Jun 21, 2002 | 8.120 | 8.620 | 8.010 | 8.337 | 8,942,400 | +0.27(+3.31%) |
Jun 20, 2002 | 8.910 | 9.200 | 7.940 | 8.070 | 8,544,600 | -0.89(-9.93%) |
Jun 19, 2002 | 9.280 | 9.460 | 8.900 | 8.960 | 7,684,800 | -0.39(-4.17%) |
Jun 18, 2002 | 9.690 | 9.819 | 9.300 | 9.350 | 8,553,700 | -0.60(-6.03%) |
Jun 17, 2002 | 9.960 | 10.05 | 9.570 | 9.950 | 8,341,900 | +0.41(+4.30%) |
Jun 14, 2002 | 8.930 | 9.550 | 8.460 | 9.540 | 12,725,400 | +0.09(+0.95%) |
Jun 12, 2002 | 9.350 | 9.730 | 8.920 | 9.450 | 10,995,600 | +0.05(+0.53%) |
Jun 11, 2002 | 10.15 | 10.38 | 9.360 | 9.400 | 8,606,300 | -0.42(-4.28%) |
Jun 10, 2002 | 9.590 | 9.986 | 9.050 | 9.820 | 16,068,100 | +0.49(+5.25%) |
Jun 07, 2002 | 8.890 | 9.790 | 8.660 | 9.330 | 32,786,200 | -0.17(-1.79%) |
Jun 06, 2002 | 10.91 | 11.00 | 9.350 | 9.500 | 24,098,800 | -1.55(-14.03%) |
Jun 05, 2002 | 10.15 | 11.24 | 9.940 | 11.05 | 23,496,400 | -2.18(-16.48%) |
May 31, 2002 | 13.55 | 13.85 | 13.19 | 13.23 | 6,277,000 | -1.11(-7.74%) |
May 28, 2002 | 14.95 | 15.00 | 14.26 | 14.34 | 5,205,800 | -0.22(-1.51%) |
May 27, 2002 | 14.65 | 14.85 | 14.20 | 14.56 | 4,973,400 | +0.00(+0.00%) |
May 24, 2002 | 14.65 | 14.85 | 14.20 | 14.56 | 4,909,800 | -0.36(-2.41%) |
May 23, 2002 | 14.83 | 15.12 | 14.30 | 14.92 | 5,654,800 | +0.22(+1.50%) |
May 22, 2002 | 14.21 | 14.80 | 14.03 | 14.70 | 8,536,600 | +0.31(+2.15%) |
May 21, 2002 | 15.25 | 15.56 | 14.34 | 14.39 | 6,091,400 | -0.61(-4.07%) |
May 20, 2002 | 15.35 | 15.54 | 14.75 | 15.00 | 5,796,100 | -0.70(-4.46%) |
May 17, 2002 | 16.94 | 16.95 | 15.42 | 15.70 | 10,505,100 | -0.42(-2.61%) |
May 16, 2002 | 16.06 | 16.39 | 15.70 | 16.12 | 5,961,300 | +0.07(+0.44%) |
May 15, 2002 | 15.03 | 16.75 | 14.95 | 16.05 | 11,989,400 | +0.64(+4.15%) |
May 14, 2002 | 15.31 | 15.75 | 14.69 | 15.41 | 10,354,200 | +1.32(+9.37%) |
May 13, 2002 | 13.50 | 14.20 | 13.36 | 14.09 | 6,255,400 | +0.92(+6.99%) |
May 10, 2002 | 14.19 | 14.19 | 13.00 | 13.17 | 8,188,000 | -0.77(-5.52%) |
May 09, 2002 | 14.06 | 14.44 | 13.82 | 13.94 | 7,673,600 | -0.46(-3.19%) |
May 08, 2002 | 13.60 | 14.49 | 13.27 | 14.40 | 12,154,200 | +1.85(+14.74%) |
May 07, 2002 | 12.90 | 12.99 | 12.33 | 12.55 | 7,525,400 | -0.06(-0.48%) |
May 06, 2002 | 12.48 | 13.00 | 12.37 | 12.61 | 6,683,800 | +0.11(+0.88%) |
May 03, 2002 | 12.93 | 12.95 | 12.28 | 12.50 | 9,328,500 | -0.47(-3.62%) |
May 02, 2002 | 13.49 | 13.88 | 12.68 | 12.97 | 10,399,900 | -0.64(-4.70%) |
May 01, 2002 | 13.91 | 13.91 | 12.87 | 13.61 | 9,526,700 | -0.24(-1.73%) |
Apr 30, 2002 | 13.97 | 14.20 | 13.55 | 13.85 | 10,400,300 | -0.04(-0.29%) |
Apr 29, 2002 | 13.90 | 14.03 | 13.39 | 13.89 | 7,271,600 | +0.43(+3.19%) |
Apr 26, 2002 | 14.31 | 14.74 | 13.45 | 13.46 | 15,034,000 | -0.01(-0.07%) |
Apr 25, 2002 | 14.19 | 14.25 | 13.27 | 13.47 | 20,760,300 | -0.81(-5.67%) |
Apr 24, 2002 | 15.58 | 15.74 | 14.26 | 14.28 | 15,049,500 | -0.84(-5.56%) |
Apr 23, 2002 | 15.31 | 15.93 | 14.91 | 15.12 | 8,912,900 | -0.21(-1.37%) |
Apr 22, 2002 | 15.35 | 16.00 | 15.12 | 15.33 | 10,781,700 | -1.07(-6.52%) |
Apr 19, 2002 | 16.75 | 17.12 | 16.35 | 16.40 | 5,827,400 | -0.12(-0.73%) |
Apr 18, 2002 | 16.80 | 16.82 | 16.02 | 16.52 | 6,740,000 | -0.49(-2.88%) |
Apr 17, 2002 | 17.59 | 17.74 | 16.88 | 17.01 | 9,594,800 | -0.55(-3.13%) |
Apr 16, 2002 | 16.75 | 17.72 | 16.65 | 17.56 | 9,359,800 | +1.35(+8.33%) |
Apr 15, 2002 | 16.07 | 16.34 | 15.49 | 16.21 | 5,675,100 | +0.27(+1.69%) |
Apr 12, 2002 | 16.00 | 16.18 | 15.75 | 15.94 | 7,647,400 | +0.34(+2.18%) |
Apr 11, 2002 | 15.39 | 15.92 | 15.13 | 15.60 | 9,733,800 | +0.16(+1.04%) |
Apr 10, 2002 | 16.53 | 16.61 | 15.25 | 15.44 | 18,137,200 | -0.96(-5.85%) |
Apr 09, 2002 | 17.60 | 17.62 | 16.40 | 16.40 | 12,903,300 | -1.15(-6.55%) |
Apr 08, 2002 | 17.28 | 17.60 | 17.10 | 17.55 | 8,568,900 | -0.35(-1.96%) |
Apr 05, 2002 | 18.45 | 18.64 | 17.89 | 17.90 | 6,692,600 | -0.36(-1.97%) |
Apr 04, 2002 | 17.49 | 18.50 | 17.48 | 18.26 | 8,066,200 | +0.41(+2.30%) |
Apr 03, 2002 | 18.20 | 18.25 | 17.50 | 17.85 | 8,409,500 | -0.25(-1.38%) |
Apr 02, 2002 | 18.30 | 18.75 | 18.08 | 18.10 | 7,114,800 | -0.85(-4.49%) |