Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.905 | 9.192 | 8.837 | 9.011 | 15,904,408 | +0.39(+4.55%) |
Jun 27, 2002 | 8.576 | 8.681 | 8.208 | 8.619 | 25,816,382 | +0.27(+3.20%) |
Jun 26, 2002 | 7.561 | 8.352 | 7.542 | 8.352 | 35,560,596 | +0.67(+8.66%) |
Jun 25, 2002 | 7.841 | 7.903 | 7.623 | 7.686 | 16,768,436 | -0.12(-1.52%) |
Jun 21, 2002 | 8.015 | 8.239 | 7.636 | 7.804 | 20,504,950 | +0.07(+0.89%) |
Jun 20, 2002 | 7.841 | 8.090 | 7.723 | 7.735 | 24,881,330 | +0.02(+0.24%) |
Jun 19, 2002 | 7.903 | 8.009 | 7.661 | 7.717 | 10,769,895 | -0.43(-5.27%) |
Jun 18, 2002 | 8.109 | 8.271 | 8.059 | 8.146 | 16,283,154 | -0.11(-1.28%) |
Jun 17, 2002 | 8.152 | 8.352 | 8.065 | 8.252 | 18,863,988 | +0.50(+6.42%) |
Jun 14, 2002 | 7.430 | 7.835 | 7.219 | 7.754 | 23,100,890 | -0.14(-1.74%) |
Jun 12, 2002 | 7.785 | 7.997 | 7.561 | 7.891 | 27,701,110 | +0.08(+1.04%) |
Jun 11, 2002 | 8.401 | 8.432 | 7.785 | 7.810 | 47,571,656 | +0.34(+4.58%) |
Jun 10, 2002 | 7.742 | 7.829 | 7.437 | 7.468 | 22,876,406 | -0.19(-2.44%) |
Jun 07, 2002 | 7.561 | 7.791 | 7.430 | 7.655 | 37,243,980 | -0.45(-5.53%) |
Jun 06, 2002 | 8.551 | 8.576 | 8.028 | 8.103 | 20,068,838 | -0.39(-4.55%) |
Jun 05, 2002 | 8.488 | 8.594 | 8.196 | 8.488 | 15,603,597 | -0.15(-1.73%) |
May 31, 2002 | 8.712 | 8.893 | 8.588 | 8.638 | 23,540,536 | -0.26(-2.87%) |
May 28, 2002 | 8.968 | 8.992 | 8.737 | 8.893 | 13,106,482 | +0.02(+0.28%) |
May 27, 2002 | 8.700 | 9.024 | 8.650 | 8.868 | 19,529,082 | +0.00(+0.00%) |
May 24, 2002 | 8.700 | 9.024 | 8.650 | 8.868 | 19,527,796 | -0.11(-1.18%) |
May 23, 2002 | 9.024 | 9.061 | 8.781 | 8.974 | 23,955,436 | -0.30(-3.22%) |
May 22, 2002 | 9.409 | 9.472 | 9.024 | 9.273 | 21,988,758 | -0.31(-3.25%) |
May 21, 2002 | 9.982 | 10.03 | 9.453 | 9.584 | 21,894,754 | -0.60(-5.87%) |
May 20, 2002 | 10.27 | 10.27 | 9.963 | 10.18 | 10,295,379 | -0.24(-2.33%) |
May 17, 2002 | 10.34 | 10.42 | 9.994 | 10.42 | 15,492,079 | +0.37(+3.65%) |
May 16, 2002 | 10.07 | 10.14 | 9.932 | 10.06 | 11,699,324 | -0.16(-1.58%) |
May 15, 2002 | 10.16 | 10.50 | 10.06 | 10.22 | 17,073,746 | -0.06(-0.55%) |
May 14, 2002 | 10.20 | 10.36 | 10.04 | 10.27 | 15,946,991 | +0.47(+4.76%) |
May 13, 2002 | 9.565 | 9.938 | 9.528 | 9.808 | 18,718,242 | +0.37(+3.89%) |
May 10, 2002 | 9.820 | 9.820 | 9.335 | 9.441 | 14,409,835 | -0.44(-4.47%) |
May 09, 2002 | 10.21 | 10.26 | 9.789 | 9.882 | 15,403,218 | -0.39(-3.82%) |
May 08, 2002 | 10.01 | 10.36 | 9.895 | 10.27 | 17,898,566 | +0.91(+9.70%) |
May 07, 2002 | 9.534 | 9.584 | 9.260 | 9.366 | 14,914,561 | +0.09(+1.01%) |
May 06, 2002 | 9.490 | 9.584 | 9.036 | 9.273 | 20,844,326 | -0.33(-3.43%) |
May 03, 2002 | 9.926 | 9.938 | 9.335 | 9.602 | 19,031,588 | -0.45(-4.52%) |
May 02, 2002 | 10.19 | 10.39 | 10.02 | 10.06 | 12,915,101 | -0.12(-1.16%) |
May 01, 2002 | 10.12 | 10.38 | 9.802 | 10.17 | 20,033,486 | +0.06(+0.55%) |
Apr 30, 2002 | 9.652 | 10.24 | 9.652 | 10.12 | 16,504,262 | +0.30(+3.11%) |
Apr 29, 2002 | 9.988 | 10.08 | 9.590 | 9.814 | 13,877,631 | -0.15(-1.50%) |
Apr 26, 2002 | 10.36 | 10.42 | 9.907 | 9.963 | 16,530,294 | -0.27(-2.62%) |
Apr 25, 2002 | 10.16 | 10.27 | 9.994 | 10.23 | 18,768,538 | +0.34(+3.40%) |
Apr 24, 2002 | 9.988 | 10.04 | 9.689 | 9.895 | 22,754,442 | -0.17(-1.73%) |
Apr 23, 2002 | 10.16 | 10.41 | 10.04 | 10.07 | 27,634,906 | -0.07(-0.74%) |
Apr 22, 2002 | 10.27 | 10.39 | 10.06 | 10.14 | 29,371,638 | -0.71(-6.54%) |
Apr 19, 2002 | 10.86 | 10.93 | 10.72 | 10.85 | 26,626,096 | -0.41(-3.65%) |
Apr 18, 2002 | 11.66 | 11.82 | 11.20 | 11.26 | 45,082,576 | -1.57(-12.26%) |
Apr 17, 2002 | 13.04 | 13.04 | 12.57 | 12.84 | 19,116,110 | +0.17(+1.38%) |
Apr 16, 2002 | 12.57 | 12.80 | 12.50 | 12.66 | 18,652,682 | +0.68(+5.71%) |
Apr 15, 2002 | 11.98 | 12.06 | 11.82 | 11.98 | 13,984,650 | +0.35(+3.00%) |
Apr 12, 2002 | 11.36 | 11.82 | 11.31 | 11.63 | 18,670,358 | +0.47(+4.18%) |
Apr 11, 2002 | 11.61 | 11.66 | 10.95 | 11.16 | 88,334,416 | -0.66(-5.58%) |
Apr 10, 2002 | 11.79 | 11.98 | 11.70 | 11.82 | 27,648,724 | +0.05(+0.42%) |
Apr 09, 2002 | 12.12 | 12.23 | 11.70 | 11.77 | 22,232,042 | -0.39(-3.22%) |
Apr 08, 2002 | 11.92 | 12.22 | 11.78 | 12.17 | 18,947,546 | -0.22(-1.81%) |
Apr 05, 2002 | 12.56 | 12.62 | 12.30 | 12.39 | 16,351,929 | -0.07(-0.60%) |
Apr 04, 2002 | 12.54 | 12.63 | 12.29 | 12.46 | 16,868,866 | -0.11(-0.89%) |
Apr 03, 2002 | 12.69 | 12.81 | 12.42 | 12.58 | 17,449,760 | +0.14(+1.15%) |
Apr 02, 2002 | 12.76 | 12.82 | 12.42 | 12.43 | 20,689,260 | -0.60(-4.58%) |