Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.367 | 9.367 | 9.271 | 9.295 | 247,882 | +0.05(+0.52%) |
Jun 27, 2002 | 9.198 | 9.246 | 9.154 | 9.246 | 12,600 | +0.10(+1.06%) |
Jun 26, 2002 | 9.309 | 9.324 | 9.091 | 9.149 | 33,051 | -0.50(-5.22%) |
Jun 25, 2002 | 9.609 | 9.658 | 9.585 | 9.653 | 20,243 | -0.02(-0.25%) |
Jun 21, 2002 | 9.585 | 9.677 | 9.571 | 9.677 | 26,027 | +0.02(+0.20%) |
Jun 20, 2002 | 9.658 | 9.682 | 9.638 | 9.658 | 14,459 | +0.02(+0.20%) |
Jun 19, 2002 | 9.590 | 9.663 | 9.590 | 9.638 | 27,267 | +0.11(+1.12%) |
Jun 18, 2002 | 9.392 | 9.537 | 9.358 | 9.532 | 42,553 | +0.18(+1.97%) |
Jun 17, 2002 | 9.295 | 9.387 | 9.295 | 9.348 | 17,764 | +0.05(+0.57%) |
Jun 14, 2002 | 9.266 | 9.300 | 9.246 | 9.295 | 33,051 | +0.03(+0.31%) |
Jun 12, 2002 | 9.295 | 9.295 | 9.217 | 9.266 | 25,201 | +0.00(+0.05%) |
Jun 11, 2002 | 9.237 | 9.271 | 9.237 | 9.261 | 24,788 | +0.04(+0.42%) |
Jun 10, 2002 | 9.222 | 9.295 | 9.198 | 9.222 | 34,910 | -0.02(-0.26%) |
Jun 07, 2002 | 9.217 | 9.271 | 9.198 | 9.246 | 32,224 | -0.02(-0.21%) |
Jun 06, 2002 | 9.222 | 9.295 | 9.222 | 9.266 | 14,253 | +0.06(+0.63%) |
Jun 05, 2002 | 9.149 | 9.208 | 9.101 | 9.208 | 28,506 | +0.23(+2.53%) |
May 31, 2002 | 8.903 | 8.999 | 8.903 | 8.980 | 19,830 | +0.06(+0.65%) |
May 28, 2002 | 8.907 | 8.922 | 8.878 | 8.922 | 9,502 | +0.05(+0.55%) |
May 27, 2002 | 8.878 | 8.907 | 8.874 | 8.874 | 17,351 | +0.00(+0.00%) |
May 24, 2002 | 8.878 | 8.907 | 8.874 | 8.874 | 17,351 | -0.01(-0.16%) |
May 23, 2002 | 8.883 | 8.927 | 8.874 | 8.888 | 19,004 | +0.00(+0.05%) |
May 22, 2002 | 8.898 | 8.927 | 8.820 | 8.883 | 38,628 | -0.01(-0.11%) |
May 21, 2002 | 8.956 | 8.985 | 8.859 | 8.893 | 27,680 | -0.07(-0.81%) |
May 20, 2002 | 8.888 | 8.966 | 8.859 | 8.966 | 28,299 | +0.05(+0.60%) |
May 17, 2002 | 8.995 | 8.995 | 8.888 | 8.912 | 26,027 | -0.09(-0.97%) |
May 16, 2002 | 8.999 | 9.004 | 8.980 | 8.999 | 4,957 | +0.04(+0.49%) |
May 15, 2002 | 8.956 | 8.995 | 8.951 | 8.956 | 23,755 | -0.03(-0.32%) |
May 14, 2002 | 9.096 | 9.096 | 8.941 | 8.985 | 28,093 | -0.10(-1.12%) |
May 13, 2002 | 9.082 | 9.087 | 9.077 | 9.087 | 7,643 | +0.01(+0.11%) |
May 10, 2002 | 9.058 | 9.087 | 9.004 | 9.077 | 22,722 | +0.01(+0.16%) |
May 09, 2002 | 9.053 | 9.087 | 8.985 | 9.062 | 12,187 | +0.01(+0.11%) |
May 08, 2002 | 9.067 | 9.087 | 9.028 | 9.053 | 23,548 | +0.03(+0.38%) |
May 07, 2002 | 9.125 | 9.125 | 8.980 | 9.019 | 43,999 | +0.01(+0.16%) |
May 06, 2002 | 9.043 | 9.043 | 8.985 | 9.004 | 8,675 | -0.02(-0.27%) |
May 03, 2002 | 8.980 | 9.028 | 8.980 | 9.028 | 29,539 | +0.01(+0.11%) |
May 02, 2002 | 8.980 | 9.019 | 8.907 | 9.019 | 11,980 | +0.06(+0.70%) |
May 01, 2002 | 8.907 | 8.956 | 8.835 | 8.956 | 31,191 | +0.05(+0.54%) |
Apr 30, 2002 | 8.840 | 8.907 | 8.811 | 8.907 | 44,205 | +0.07(+0.82%) |
Apr 29, 2002 | 8.907 | 8.907 | 8.811 | 8.835 | 46,064 | -0.12(-1.35%) |
Apr 26, 2002 | 9.004 | 9.028 | 8.956 | 8.956 | 21,070 | +0.00(+0.00%) |
Apr 25, 2002 | 9.028 | 9.028 | 8.932 | 8.956 | 30,778 | -0.07(-0.75%) |
Apr 24, 2002 | 8.995 | 9.033 | 8.985 | 9.024 | 18,178 | +0.03(+0.32%) |
Apr 23, 2002 | 9.048 | 9.053 | 8.956 | 8.995 | 53,914 | -0.03(-0.38%) |
Apr 22, 2002 | 9.033 | 9.043 | 8.985 | 9.028 | 185,911 | -0.00(-0.05%) |
Apr 19, 2002 | 9.038 | 9.038 | 8.956 | 9.033 | 9,295 | -0.02(-0.21%) |
Apr 18, 2002 | 8.883 | 9.077 | 8.883 | 9.053 | 90,683 | +0.17(+1.91%) |
Apr 17, 2002 | 8.883 | 8.883 | 8.762 | 8.883 | 52,881 | -0.02(-0.22%) |
Apr 16, 2002 | 8.927 | 8.927 | 8.883 | 8.903 | 24,168 | -0.00(-0.05%) |
Apr 15, 2002 | 8.951 | 8.951 | 8.907 | 8.907 | 24,994 | -0.04(-0.49%) |
Apr 12, 2002 | 8.946 | 8.951 | 8.932 | 8.951 | 26,027 | +0.00(+0.05%) |
Apr 11, 2002 | 8.927 | 8.946 | 8.912 | 8.946 | 30,572 | +0.04(+0.43%) |
Apr 10, 2002 | 8.883 | 8.907 | 8.840 | 8.907 | 16,938 | +0.05(+0.55%) |
Apr 09, 2002 | 8.883 | 8.927 | 8.835 | 8.859 | 17,971 | -0.02(-0.27%) |
Apr 08, 2002 | 8.849 | 8.907 | 8.791 | 8.883 | 31,398 | +0.05(+0.55%) |
Apr 05, 2002 | 8.641 | 8.854 | 8.641 | 8.835 | 43,586 | +0.19(+2.24%) |
Apr 04, 2002 | 8.641 | 8.641 | 8.632 | 8.641 | 22,309 | +0.05(+0.56%) |
Apr 03, 2002 | 8.569 | 8.593 | 8.530 | 8.593 | 11,567 | +0.07(+0.85%) |
Apr 02, 2002 | 8.544 | 8.636 | 8.520 | 8.520 | 42,140 | +0.00(+0.06%) |