Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.141 | 9.251 | 9.095 | 9.173 | 74,500 | +0.05(+0.50%) |
Jun 27, 2002 | 9.017 | 9.258 | 8.998 | 9.128 | 106,824 | +0.10(+1.08%) |
Jun 26, 2002 | 8.991 | 9.095 | 8.946 | 9.030 | 160,390 | +0.06(+0.65%) |
Jun 25, 2002 | 8.933 | 8.985 | 8.907 | 8.972 | 112,211 | -0.01(-0.14%) |
Jun 21, 2002 | 8.991 | 8.991 | 8.881 | 8.985 | 106,824 | +0.05(+0.51%) |
Jun 20, 2002 | 8.991 | 9.030 | 8.920 | 8.939 | 101,129 | -0.05(-0.58%) |
Jun 19, 2002 | 8.855 | 9.050 | 8.855 | 8.991 | 137,609 | +0.13(+1.47%) |
Jun 18, 2002 | 8.933 | 8.998 | 8.835 | 8.861 | 106,054 | -0.08(-0.87%) |
Jun 17, 2002 | 8.887 | 8.939 | 8.835 | 8.939 | 62,186 | +0.03(+0.36%) |
Jun 14, 2002 | 8.894 | 8.920 | 8.868 | 8.907 | 89,277 | -0.05(-0.51%) |
Jun 12, 2002 | 9.056 | 9.056 | 8.809 | 8.952 | 184,711 | -0.14(-1.57%) |
Jun 11, 2002 | 9.115 | 9.128 | 9.076 | 9.095 | 66,957 | -0.02(-0.21%) |
Jun 10, 2002 | 9.212 | 9.212 | 9.115 | 9.115 | 43,561 | -0.10(-1.06%) |
Jun 07, 2002 | 9.193 | 9.212 | 9.095 | 9.212 | 58,491 | +0.03(+0.35%) |
Jun 06, 2002 | 9.167 | 9.186 | 9.095 | 9.180 | 67,419 | +0.01(+0.14%) |
Jun 05, 2002 | 9.050 | 9.167 | 9.037 | 9.167 | 63,725 | +0.10(+1.07%) |
May 31, 2002 | 9.076 | 9.089 | 9.011 | 9.069 | 55,259 | +0.06(+0.65%) |
May 28, 2002 | 8.965 | 9.017 | 8.913 | 9.011 | 58,183 | +0.05(+0.58%) |
May 27, 2002 | 9.011 | 9.017 | 8.920 | 8.959 | 42,329 | +0.00(+0.00%) |
May 24, 2002 | 9.011 | 9.017 | 8.920 | 8.959 | 42,329 | -0.06(-0.65%) |
May 23, 2002 | 9.017 | 9.050 | 8.933 | 9.017 | 384,814 | +0.01(+0.07%) |
May 22, 2002 | 8.978 | 9.011 | 8.952 | 9.011 | 51,257 | +0.03(+0.36%) |
May 21, 2002 | 9.011 | 9.017 | 8.926 | 8.978 | 70,805 | -0.03(-0.29%) |
May 20, 2002 | 9.063 | 9.095 | 8.855 | 9.004 | 87,737 | -0.05(-0.57%) |
May 17, 2002 | 9.030 | 9.069 | 8.965 | 9.056 | 39,712 | +0.03(+0.36%) |
May 16, 2002 | 9.017 | 9.050 | 8.939 | 9.024 | 34,479 | +0.08(+0.87%) |
May 15, 2002 | 9.082 | 9.115 | 8.946 | 8.946 | 74,961 | -0.18(-1.99%) |
May 14, 2002 | 9.108 | 9.147 | 8.965 | 9.128 | 134,531 | +0.03(+0.36%) |
May 13, 2002 | 9.147 | 9.173 | 9.063 | 9.095 | 76,039 | -0.06(-0.71%) |
May 10, 2002 | 9.095 | 9.173 | 9.063 | 9.160 | 127,296 | +0.06(+0.71%) |
May 09, 2002 | 9.004 | 9.095 | 8.991 | 9.095 | 59,261 | +0.08(+0.94%) |
May 08, 2002 | 9.011 | 9.167 | 9.011 | 9.011 | 93,279 | -0.06(-0.64%) |
May 07, 2002 | 8.900 | 9.082 | 8.900 | 9.069 | 107,594 | +0.14(+1.53%) |
May 06, 2002 | 8.933 | 8.998 | 8.855 | 8.933 | 78,348 | +0.00(+0.00%) |
May 03, 2002 | 9.089 | 9.147 | 8.907 | 8.933 | 120,985 | -0.14(-1.50%) |
May 02, 2002 | 9.063 | 9.173 | 9.056 | 9.069 | 99,128 | +0.05(+0.58%) |
May 01, 2002 | 8.998 | 9.128 | 8.998 | 9.017 | 105,439 | +0.02(+0.22%) |
Apr 30, 2002 | 9.011 | 9.095 | 8.946 | 8.998 | 140,842 | -0.01(-0.14%) |
Apr 29, 2002 | 8.920 | 9.011 | 8.816 | 9.011 | 105,131 | +0.05(+0.58%) |
Apr 26, 2002 | 8.835 | 8.959 | 8.835 | 8.959 | 83,581 | +0.12(+1.40%) |
Apr 25, 2002 | 8.835 | 8.848 | 8.796 | 8.835 | 81,272 | +0.02(+0.22%) |
Apr 24, 2002 | 8.848 | 8.848 | 8.796 | 8.816 | 48,178 | -0.02(-0.22%) |
Apr 23, 2002 | 8.835 | 8.881 | 8.790 | 8.835 | 68,497 | +0.00(+0.00%) |
Apr 22, 2002 | 8.835 | 8.861 | 8.770 | 8.835 | 60,954 | +0.05(+0.52%) |
Apr 19, 2002 | 8.705 | 8.829 | 8.705 | 8.790 | 108,363 | -0.04(-0.44%) |
Apr 18, 2002 | 8.796 | 8.829 | 8.686 | 8.829 | 86,044 | +0.08(+0.89%) |
Apr 17, 2002 | 8.777 | 8.803 | 8.699 | 8.751 | 99,436 | +0.03(+0.30%) |
Apr 16, 2002 | 8.712 | 8.822 | 8.705 | 8.725 | 97,742 | -0.11(-1.25%) |
Apr 15, 2002 | 8.887 | 8.887 | 8.835 | 8.835 | 71,883 | -0.01(-0.15%) |
Apr 12, 2002 | 8.894 | 8.926 | 8.842 | 8.848 | 36,172 | -0.05(-0.51%) |
Apr 11, 2002 | 8.946 | 8.946 | 8.829 | 8.894 | 75,577 | -0.05(-0.58%) |
Apr 10, 2002 | 8.913 | 8.952 | 8.907 | 8.946 | 54,335 | +0.04(+0.44%) |
Apr 09, 2002 | 8.946 | 8.972 | 8.881 | 8.907 | 122,371 | -0.04(-0.44%) |
Apr 08, 2002 | 9.011 | 9.082 | 8.939 | 8.946 | 123,756 | -0.02(-0.22%) |
Apr 05, 2002 | 8.842 | 8.991 | 8.822 | 8.965 | 101,283 | +0.10(+1.10%) |
Apr 04, 2002 | 8.764 | 8.926 | 8.705 | 8.868 | 134,069 | +0.11(+1.26%) |
Apr 03, 2002 | 8.744 | 8.764 | 8.608 | 8.757 | 171,473 | +0.05(+0.60%) |
Apr 02, 2002 | 8.764 | 8.764 | 8.667 | 8.705 | 88,507 | +0.00(+0.00%) |