Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.709 | 9.239 | 8.662 | 8.999 | 967,612 | +0.31(+3.55%) |
Jun 27, 2002 | 8.948 | 9.007 | 8.527 | 8.691 | 785,025 | -0.26(-2.89%) |
Jun 26, 2002 | 9.086 | 9.116 | 8.851 | 8.950 | 891,000 | -0.19(-2.07%) |
Jun 25, 2002 | 9.564 | 9.564 | 9.122 | 9.140 | 582,862 | -0.36(-3.80%) |
Jun 21, 2002 | 9.560 | 9.560 | 9.483 | 9.501 | 274,725 | -0.08(-0.87%) |
Jun 20, 2002 | 9.580 | 9.724 | 9.505 | 9.584 | 260,550 | -0.02(-0.16%) |
Jun 19, 2002 | 9.612 | 9.689 | 9.511 | 9.600 | 477,900 | -0.04(-0.39%) |
Jun 18, 2002 | 9.837 | 9.847 | 9.572 | 9.638 | 623,700 | -0.22(-2.26%) |
Jun 17, 2002 | 9.513 | 9.975 | 9.513 | 9.861 | 1,059,412 | +0.31(+3.25%) |
Jun 14, 2002 | 9.626 | 9.628 | 9.481 | 9.551 | 390,487 | +0.07(+0.73%) |
Jun 12, 2002 | 9.620 | 9.711 | 9.383 | 9.481 | 463,725 | -0.14(-1.48%) |
Jun 11, 2002 | 9.383 | 9.746 | 9.381 | 9.624 | 422,550 | +0.20(+2.14%) |
Jun 10, 2002 | 9.377 | 9.491 | 9.377 | 9.422 | 317,587 | +0.06(+0.63%) |
Jun 07, 2002 | 9.235 | 9.392 | 8.922 | 9.363 | 517,725 | +0.16(+1.76%) |
Jun 06, 2002 | 9.185 | 9.284 | 9.136 | 9.201 | 263,587 | +0.11(+1.26%) |
Jun 05, 2002 | 8.909 | 9.232 | 8.879 | 9.086 | 411,750 | +0.34(+3.84%) |
May 31, 2002 | 9.144 | 9.205 | 8.711 | 8.751 | 358,087 | -0.17(-1.88%) |
May 28, 2002 | 8.743 | 8.919 | 8.711 | 8.919 | 256,500 | +0.18(+2.03%) |
May 27, 2002 | 8.879 | 8.984 | 8.741 | 8.741 | 353,362 | +0.00(+0.00%) |
May 24, 2002 | 8.879 | 8.984 | 8.741 | 8.741 | 353,362 | -0.14(-1.56%) |
May 23, 2002 | 8.785 | 8.899 | 8.691 | 8.879 | 143,437 | +0.11(+1.24%) |
May 22, 2002 | 8.632 | 8.766 | 8.603 | 8.770 | 181,237 | +0.10(+1.16%) |
May 21, 2002 | 8.660 | 8.711 | 8.512 | 8.670 | 352,350 | +0.06(+0.66%) |
May 20, 2002 | 9.001 | 9.063 | 8.599 | 8.612 | 664,537 | -0.39(-4.30%) |
May 17, 2002 | 9.055 | 9.079 | 8.938 | 8.999 | 313,537 | -0.02(-0.24%) |
May 16, 2002 | 9.128 | 9.167 | 9.013 | 9.021 | 537,637 | -0.07(-0.72%) |
May 15, 2002 | 9.156 | 9.268 | 9.003 | 9.086 | 852,862 | -0.14(-1.50%) |
May 14, 2002 | 9.256 | 9.264 | 8.988 | 9.225 | 629,775 | -0.06(-0.64%) |
May 13, 2002 | 9.284 | 9.319 | 8.988 | 9.284 | 601,087 | -0.06(-0.63%) |
May 10, 2002 | 9.679 | 9.778 | 9.294 | 9.343 | 786,375 | -0.27(-2.79%) |
May 09, 2002 | 9.290 | 9.845 | 9.290 | 9.612 | 1,005,750 | +0.30(+3.20%) |
May 08, 2002 | 9.877 | 9.877 | 9.047 | 9.314 | 1,861,987 | -0.48(-4.94%) |
May 07, 2002 | 10.55 | 10.65 | 9.620 | 9.798 | 3,379,050 | -0.97(-8.99%) |
May 06, 2002 | 10.37 | 10.89 | 10.29 | 10.77 | 2,405,700 | +0.49(+4.73%) |
May 03, 2002 | 9.679 | 10.28 | 9.580 | 10.28 | 1,442,137 | +0.57(+5.88%) |
May 02, 2002 | 9.867 | 9.867 | 9.501 | 9.709 | 789,075 | -0.13(-1.34%) |
May 01, 2002 | 9.746 | 9.924 | 9.590 | 9.841 | 2,408,062 | -0.09(-0.95%) |
Apr 30, 2002 | 9.363 | 9.973 | 9.335 | 9.936 | 4,282,200 | +0.52(+5.54%) |
Apr 29, 2002 | 9.173 | 9.560 | 9.173 | 9.414 | 1,102,612 | +0.21(+2.27%) |
Apr 26, 2002 | 8.907 | 9.205 | 8.701 | 9.205 | 1,232,212 | +0.33(+3.67%) |
Apr 25, 2002 | 9.005 | 9.047 | 8.622 | 8.879 | 705,712 | -0.13(-1.43%) |
Apr 24, 2002 | 8.419 | 9.031 | 8.407 | 9.007 | 1,703,025 | +0.63(+7.55%) |
Apr 23, 2002 | 8.279 | 8.395 | 8.000 | 8.375 | 1,937,250 | +0.08(+0.95%) |
Apr 22, 2002 | 8.610 | 8.672 | 8.294 | 8.296 | 2,061,787 | -0.32(-3.74%) |
Apr 19, 2002 | 8.776 | 8.921 | 8.599 | 8.618 | 1,199,137 | -0.11(-1.29%) |
Apr 18, 2002 | 8.922 | 8.924 | 8.464 | 8.731 | 2,856,600 | -0.18(-2.00%) |
Apr 17, 2002 | 9.047 | 9.156 | 8.729 | 8.909 | 2,885,625 | -0.14(-1.55%) |
Apr 16, 2002 | 8.909 | 9.086 | 8.539 | 9.049 | 3,956,850 | +0.12(+1.33%) |
Apr 15, 2002 | 8.958 | 9.440 | 8.535 | 8.930 | 8,215,762 | +0.04(+0.47%) |