Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 11.31 | 11.85 | 10.76 | 11.52 | 1,509,112 | +0.24(+2.17%) |
Jun 27, 2002 | 10.96 | 11.55 | 10.76 | 11.27 | 590,079 | -0.15(-1.33%) |
Jun 26, 2002 | 12.40 | 12.52 | 11.22 | 11.43 | 608,222 | -0.21(-1.81%) |
Jun 25, 2002 | 11.35 | 11.79 | 11.33 | 11.64 | 515,726 | -0.02(-0.21%) |
Jun 21, 2002 | 11.68 | 12.09 | 11.18 | 11.66 | 681,508 | +0.15(+1.31%) |
Jun 20, 2002 | 10.79 | 11.55 | 10.49 | 11.51 | 688,860 | +1.18(+11.43%) |
Jun 19, 2002 | 10.88 | 10.96 | 10.16 | 10.33 | 334,646 | +0.01(+0.08%) |
Jun 18, 2002 | 10.38 | 10.42 | 10.06 | 10.32 | 354,569 | +0.20(+2.00%) |
Jun 17, 2002 | 10.33 | 10.37 | 9.909 | 10.12 | 322,551 | -0.31(-2.95%) |
Jun 14, 2002 | 11.10 | 11.38 | 10.33 | 10.43 | 543,830 | -0.45(-4.15%) |
Jun 12, 2002 | 10.93 | 11.58 | 10.59 | 10.88 | 616,049 | +0.02(+0.16%) |
Jun 11, 2002 | 9.807 | 10.88 | 9.715 | 10.86 | 1,193,202 | +0.60(+5.83%) |
Jun 10, 2002 | 10.54 | 10.95 | 10.23 | 10.26 | 818,236 | -1.23(-10.71%) |
Jun 07, 2002 | 11.90 | 12.08 | 11.33 | 11.49 | 333,579 | -0.15(-1.31%) |
Jun 06, 2002 | 11.14 | 11.81 | 10.96 | 11.65 | 532,921 | +0.11(+0.96%) |
Jun 05, 2002 | 11.00 | 11.68 | 11.00 | 11.54 | 731,906 | -0.94(-7.57%) |
May 31, 2002 | 12.09 | 12.65 | 12.06 | 12.48 | 491,416 | -0.49(-3.77%) |
May 28, 2002 | 12.72 | 13.26 | 12.52 | 12.97 | 731,906 | +0.19(+1.52%) |
May 27, 2002 | 12.73 | 13.36 | 12.72 | 12.78 | 669,293 | +0.00(+0.00%) |
May 24, 2002 | 12.73 | 13.36 | 12.72 | 12.78 | 669,293 | -0.21(-1.62%) |
May 23, 2002 | 12.44 | 13.41 | 12.40 | 12.99 | 1,408,789 | -0.07(-0.52%) |
May 22, 2002 | 12.99 | 13.45 | 12.55 | 13.05 | 1,857,515 | +1.11(+9.32%) |
May 21, 2002 | 10.84 | 12.31 | 10.55 | 11.94 | 1,052,204 | +1.42(+13.51%) |
May 20, 2002 | 9.403 | 10.88 | 9.335 | 10.52 | 648,897 | +1.26(+13.62%) |
May 17, 2002 | 9.065 | 9.259 | 8.981 | 9.259 | 119,059 | +0.19(+2.14%) |
May 16, 2002 | 9.048 | 9.234 | 8.880 | 9.065 | 190,921 | +0.14(+1.61%) |
May 15, 2002 | 8.812 | 9.132 | 8.794 | 8.922 | 246,538 | -0.18(-1.95%) |
May 14, 2002 | 9.310 | 9.360 | 8.610 | 9.099 | 297,885 | -0.26(-2.79%) |
May 13, 2002 | 8.770 | 9.478 | 8.601 | 9.360 | 400,343 | +0.78(+9.14%) |
May 10, 2002 | 8.483 | 8.838 | 8.264 | 8.576 | 195,902 | +0.31(+3.78%) |
May 09, 2002 | 7.674 | 8.517 | 7.665 | 8.264 | 205,389 | +0.42(+5.38%) |
May 08, 2002 | 7.674 | 8.095 | 7.210 | 7.842 | 213,453 | -0.48(-5.73%) |
May 07, 2002 | 8.348 | 8.391 | 7.927 | 8.320 | 196,376 | +0.06(+0.68%) |
May 06, 2002 | 7.961 | 8.348 | 7.716 | 8.263 | 293,379 | +0.46(+5.96%) |
May 03, 2002 | 7.674 | 7.885 | 7.598 | 7.799 | 110,639 | +0.29(+3.91%) |
May 02, 2002 | 7.674 | 7.800 | 7.324 | 7.505 | 111,114 | -0.16(-2.08%) |
May 01, 2002 | 7.168 | 7.842 | 7.126 | 7.665 | 276,658 | +0.11(+1.44%) |
Apr 30, 2002 | 6.999 | 7.716 | 6.915 | 7.556 | 609,052 | -0.67(-8.10%) |
Apr 29, 2002 | 8.340 | 8.391 | 8.011 | 8.222 | 275,117 | -0.17(-2.01%) |
Apr 26, 2002 | 7.421 | 8.559 | 7.412 | 8.391 | 472,679 | +0.59(+7.57%) |
Apr 25, 2002 | 8.188 | 8.264 | 7.294 | 7.800 | 835,668 | -1.04(-11.74%) |
Apr 24, 2002 | 8.526 | 8.854 | 8.466 | 8.838 | 202,780 | +0.36(+4.25%) |
Apr 23, 2002 | 8.517 | 8.559 | 8.374 | 8.478 | 159,496 | +0.05(+0.63%) |
Apr 22, 2002 | 8.348 | 8.762 | 8.340 | 8.424 | 307,846 | +0.06(+0.71%) |
Apr 19, 2002 | 8.079 | 8.416 | 7.834 | 8.365 | 138,270 | +0.35(+4.42%) |
Apr 18, 2002 | 8.218 | 8.644 | 7.961 | 8.011 | 283,062 | -0.29(-3.46%) |
Apr 17, 2002 | 8.222 | 8.306 | 8.003 | 8.298 | 122,854 | +0.47(+6.03%) |
Apr 16, 2002 | 8.180 | 8.180 | 7.674 | 7.826 | 203,254 | -0.28(-3.43%) |
Apr 15, 2002 | 8.011 | 8.264 | 7.589 | 8.104 | 109,691 | +0.10(+1.26%) |
Apr 12, 2002 | 8.180 | 8.180 | 7.632 | 8.003 | 122,023 | +0.06(+0.74%) |
Apr 11, 2002 | 7.691 | 8.214 | 7.691 | 7.944 | 150,365 | +0.24(+3.06%) |
Apr 10, 2002 | 7.442 | 7.758 | 7.421 | 7.708 | 213,808 | +0.30(+3.98%) |
Apr 09, 2002 | 7.758 | 7.758 | 7.379 | 7.412 | 118,585 | -0.18(-2.32%) |
Apr 08, 2002 | 7.100 | 7.792 | 7.041 | 7.589 | 213,097 | +0.59(+8.42%) |
Apr 05, 2002 | 6.965 | 7.176 | 6.831 | 6.999 | 144,317 | +0.03(+0.48%) |
Apr 04, 2002 | 7.109 | 7.126 | 6.755 | 6.965 | 152,144 | -0.04(-0.60%) |
Apr 03, 2002 | 6.949 | 7.159 | 6.375 | 7.008 | 325,753 | -0.43(-5.77%) |
Apr 02, 2002 | 8.180 | 8.391 | 6.999 | 7.437 | 428,329 | -0.52(-6.58%) |