Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.070 | 8.687 | 7.775 | 8.687 | 188,564 | +0.62(+7.64%) |
Jun 27, 2002 | 7.835 | 8.304 | 7.835 | 8.070 | 107,520 | +0.23(+2.99%) |
Jun 26, 2002 | 7.749 | 7.940 | 7.557 | 7.835 | 69,992 | +0.09(+1.12%) |
Jun 25, 2002 | 7.879 | 8.139 | 7.714 | 7.749 | 100,153 | +0.00(+0.00%) |
Jun 21, 2002 | 7.471 | 7.818 | 7.471 | 7.749 | 83,230 | +0.36(+4.94%) |
Jun 20, 2002 | 7.384 | 7.601 | 7.297 | 7.384 | 115,579 | +0.00(+0.00%) |
Jun 19, 2002 | 6.949 | 7.749 | 6.949 | 7.384 | 189,139 | +0.43(+6.25%) |
Jun 18, 2002 | 6.862 | 6.949 | 6.732 | 6.949 | 151,611 | +0.03(+0.50%) |
Jun 17, 2002 | 6.767 | 6.949 | 6.732 | 6.915 | 96,469 | +0.15(+2.18%) |
Jun 14, 2002 | 6.741 | 6.767 | 6.558 | 6.767 | 187,182 | -0.69(-9.21%) |
Jun 12, 2002 | 6.923 | 7.601 | 6.680 | 7.453 | 79,777 | +0.57(+8.33%) |
Jun 11, 2002 | 7.271 | 7.271 | 6.880 | 6.880 | 53,184 | -0.39(-5.38%) |
Jun 10, 2002 | 7.193 | 7.540 | 7.123 | 7.271 | 56,062 | +0.01(+0.12%) |
Jun 07, 2002 | 6.862 | 7.340 | 6.810 | 7.262 | 65,387 | +0.40(+5.82%) |
Jun 06, 2002 | 7.271 | 7.314 | 6.819 | 6.862 | 91,979 | -0.39(-5.39%) |
Jun 05, 2002 | 7.557 | 7.566 | 7.123 | 7.253 | 191,097 | -1.04(-12.57%) |
May 31, 2002 | 8.070 | 8.487 | 8.061 | 8.296 | 111,665 | +0.00(+0.00%) |
May 28, 2002 | 8.348 | 8.348 | 8.209 | 8.296 | 64,581 | -0.04(-0.52%) |
May 27, 2002 | 8.652 | 8.652 | 8.200 | 8.339 | 107,981 | +0.00(+0.00%) |
May 24, 2002 | 8.652 | 8.652 | 8.200 | 8.339 | 106,830 | -0.30(-3.52%) |
May 23, 2002 | 8.930 | 8.965 | 8.643 | 8.643 | 81,388 | -0.28(-3.12%) |
May 22, 2002 | 9.078 | 9.086 | 8.782 | 8.921 | 76,553 | -0.16(-1.72%) |
May 21, 2002 | 8.739 | 9.078 | 8.739 | 9.078 | 195,356 | +0.34(+3.88%) |
May 20, 2002 | 9.060 | 9.060 | 8.730 | 8.739 | 34,190 | -0.23(-2.61%) |
May 17, 2002 | 9.147 | 9.199 | 8.965 | 8.973 | 33,960 | -0.17(-1.81%) |
May 16, 2002 | 9.425 | 9.425 | 9.069 | 9.138 | 98,311 | -0.29(-3.04%) |
May 15, 2002 | 9.112 | 9.425 | 8.999 | 9.425 | 48,234 | +0.31(+3.43%) |
May 14, 2002 | 8.556 | 9.112 | 8.487 | 9.112 | 60,437 | +0.51(+5.96%) |
May 13, 2002 | 8.643 | 8.687 | 8.539 | 8.600 | 45,126 | -0.12(-1.39%) |
May 10, 2002 | 8.600 | 8.791 | 8.513 | 8.721 | 51,803 | +0.03(+0.40%) |
May 09, 2002 | 8.635 | 9.034 | 8.574 | 8.687 | 190,981 | -0.03(-0.40%) |
May 08, 2002 | 8.452 | 8.721 | 8.374 | 8.721 | 53,415 | +0.25(+2.97%) |
May 07, 2002 | 8.669 | 8.669 | 8.461 | 8.470 | 41,903 | -0.23(-2.60%) |
May 06, 2002 | 9.295 | 9.295 | 8.687 | 8.695 | 31,657 | -0.60(-6.45%) |
May 03, 2002 | 8.600 | 9.338 | 8.548 | 9.295 | 58,940 | +0.61(+7.00%) |
May 02, 2002 | 8.365 | 8.687 | 8.296 | 8.687 | 51,227 | +0.29(+3.41%) |
May 01, 2002 | 8.426 | 8.496 | 8.139 | 8.400 | 90,943 | -0.10(-1.23%) |
Apr 30, 2002 | 8.513 | 8.600 | 8.383 | 8.504 | 10,855,691 | -0.01(-0.10%) |
Apr 29, 2002 | 8.591 | 8.730 | 8.487 | 8.513 | 52,263 | -0.17(-1.90%) |
Apr 26, 2002 | 8.947 | 9.034 | 8.574 | 8.678 | 42,709 | -0.31(-3.48%) |
Apr 25, 2002 | 8.947 | 9.199 | 8.913 | 8.991 | 57,329 | +0.08(+0.88%) |
Apr 24, 2002 | 9.164 | 9.182 | 8.913 | 8.913 | 30,966 | -0.25(-2.75%) |
Apr 23, 2002 | 9.060 | 9.243 | 9.060 | 9.164 | 49,155 | +0.03(+0.38%) |
Apr 22, 2002 | 9.156 | 9.277 | 8.886 | 9.130 | 96,929 | -0.03(-0.38%) |
Apr 19, 2002 | 9.156 | 9.277 | 9.069 | 9.164 | 12,778 | +0.10(+1.05%) |
Apr 18, 2002 | 9.347 | 9.425 | 8.869 | 9.069 | 70,913 | -0.28(-2.97%) |
Apr 17, 2002 | 9.720 | 9.720 | 9.164 | 9.347 | 88,065 | -0.29(-2.98%) |
Apr 16, 2002 | 8.947 | 9.634 | 8.756 | 9.634 | 101,880 | +0.77(+8.73%) |
Apr 15, 2002 | 9.338 | 9.434 | 8.860 | 8.860 | 36,032 | -0.48(-5.12%) |
Apr 12, 2002 | 8.930 | 9.442 | 8.921 | 9.338 | 690,712 | +0.45(+5.08%) |
Apr 11, 2002 | 8.747 | 9.008 | 8.747 | 8.886 | 43,629 | +0.05(+0.59%) |
Apr 10, 2002 | 8.443 | 8.921 | 8.435 | 8.834 | 171,296 | +0.39(+4.63%) |
Apr 09, 2002 | 8.391 | 8.556 | 8.391 | 8.443 | 23,023 | +0.04(+0.52%) |
Apr 08, 2002 | 8.374 | 8.426 | 8.348 | 8.400 | 46,507 | +0.03(+0.31%) |
Apr 05, 2002 | 8.348 | 8.435 | 8.348 | 8.374 | 19,339 | +0.02(+0.21%) |
Apr 04, 2002 | 8.348 | 8.426 | 8.287 | 8.357 | 68,725 | +0.01(+0.10%) |
Apr 03, 2002 | 8.226 | 8.426 | 8.226 | 8.348 | 45,126 | +0.12(+1.48%) |
Apr 02, 2002 | 8.496 | 8.513 | 8.226 | 8.226 | 33,844 | -0.24(-2.87%) |