Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.007 | 9.230 | 8.993 | 9.230 | 3,322,203 | +0.17(+1.89%) |
Jun 27, 2002 | 9.010 | 9.058 | 8.913 | 9.058 | 3,179,475 | +0.08(+0.93%) |
Jun 26, 2002 | 8.993 | 9.021 | 8.916 | 8.975 | 251,030 | -0.02(-0.20%) |
Jun 25, 2002 | 8.965 | 9.060 | 8.951 | 8.993 | 3,549,923 | -0.07(-0.77%) |
Jun 21, 2002 | 8.937 | 9.063 | 8.909 | 9.063 | 4,559,782 | +0.05(+0.60%) |
Jun 20, 2002 | 9.063 | 9.106 | 8.965 | 9.008 | 6,948,153 | -0.05(-0.54%) |
Jun 19, 2002 | 9.125 | 9.222 | 9.017 | 9.057 | 4,265,718 | -0.09(-0.96%) |
Jun 18, 2002 | 9.054 | 9.164 | 9.028 | 9.145 | 2,957,134 | +0.09(+1.00%) |
Jun 17, 2002 | 8.993 | 9.063 | 8.909 | 9.054 | 2,883,976 | +0.05(+0.57%) |
Jun 14, 2002 | 9.042 | 9.049 | 8.854 | 9.003 | 3,998,909 | +0.01(+0.08%) |
Jun 12, 2002 | 8.911 | 9.000 | 8.874 | 8.996 | 3,599,412 | +0.09(+0.97%) |
Jun 11, 2002 | 8.937 | 8.993 | 8.858 | 8.909 | 4,051,625 | -0.00(-0.02%) |
Jun 10, 2002 | 8.714 | 8.911 | 8.669 | 8.911 | 3,392,492 | +0.19(+2.21%) |
Jun 07, 2002 | 8.615 | 8.763 | 8.564 | 8.718 | 4,805,074 | +0.10(+1.20%) |
Jun 06, 2002 | 8.874 | 8.881 | 8.610 | 8.615 | 5,400,732 | -0.24(-2.69%) |
Jun 05, 2002 | 8.888 | 8.930 | 8.813 | 8.854 | 4,058,439 | -0.18(-1.98%) |
May 31, 2002 | 9.074 | 9.095 | 9.007 | 9.032 | 2,772,806 | -0.21(-2.31%) |
May 28, 2002 | 9.216 | 9.270 | 9.180 | 9.245 | 3,433,374 | +0.02(+0.26%) |
May 27, 2002 | 9.240 | 9.263 | 9.121 | 9.222 | 2,580,947 | +0.00(+0.00%) |
May 24, 2002 | 9.240 | 9.263 | 9.121 | 9.222 | 2,580,947 | -0.02(-0.20%) |
May 23, 2002 | 9.188 | 9.244 | 9.167 | 9.240 | 3,200,274 | +0.08(+0.88%) |
May 22, 2002 | 8.937 | 9.160 | 8.937 | 9.159 | 3,770,113 | +0.22(+2.48%) |
May 21, 2002 | 8.798 | 8.962 | 8.785 | 8.937 | 5,558,523 | +0.15(+1.75%) |
May 20, 2002 | 8.784 | 8.812 | 8.661 | 8.784 | 8,733,695 | +0.08(+0.88%) |
May 17, 2002 | 8.610 | 8.714 | 8.463 | 8.707 | 15,166,878 | +0.11(+1.31%) |
May 16, 2002 | 8.979 | 8.979 | 8.448 | 8.594 | 20,967,824 | -0.44(-4.83%) |
May 15, 2002 | 8.993 | 9.111 | 8.993 | 9.031 | 4,538,982 | -0.13(-1.42%) |
May 14, 2002 | 9.092 | 9.160 | 9.063 | 9.160 | 3,345,513 | +0.07(+0.75%) |
May 13, 2002 | 9.014 | 9.109 | 8.958 | 9.092 | 4,122,272 | +0.06(+0.69%) |
May 10, 2002 | 9.077 | 9.146 | 8.972 | 9.029 | 3,676,156 | -0.03(-0.29%) |
May 09, 2002 | 9.167 | 9.167 | 9.040 | 9.056 | 2,321,310 | -0.11(-1.22%) |
May 08, 2002 | 9.070 | 9.188 | 8.993 | 9.167 | 3,531,634 | +0.07(+0.81%) |
May 07, 2002 | 9.272 | 9.279 | 9.063 | 9.093 | 2,511,017 | -0.14(-1.51%) |
May 06, 2002 | 9.307 | 9.328 | 9.223 | 9.233 | 2,851,343 | -0.06(-0.62%) |
May 03, 2002 | 9.244 | 9.335 | 9.192 | 9.290 | 3,732,458 | +0.05(+0.50%) |
May 02, 2002 | 9.167 | 9.245 | 9.078 | 9.244 | 2,815,122 | +0.08(+0.84%) |
May 01, 2002 | 9.261 | 9.265 | 9.144 | 9.167 | 2,202,609 | -0.09(-1.01%) |
Apr 30, 2002 | 9.279 | 9.335 | 9.227 | 9.261 | 3,452,022 | +0.00(+0.03%) |
Apr 29, 2002 | 9.098 | 9.286 | 9.084 | 9.258 | 3,587,936 | +0.14(+1.51%) |
Apr 26, 2002 | 9.230 | 9.234 | 9.072 | 9.120 | 2,678,132 | -0.10(-1.04%) |
Apr 25, 2002 | 9.237 | 9.300 | 9.191 | 9.216 | 4,909,431 | -0.05(-0.50%) |
Apr 24, 2002 | 9.190 | 9.350 | 9.181 | 9.262 | 3,471,745 | +0.07(+0.80%) |
Apr 23, 2002 | 9.229 | 9.319 | 9.173 | 9.188 | 4,947,802 | -0.05(-0.53%) |
Apr 22, 2002 | 9.237 | 9.335 | 9.237 | 9.237 | 3,627,025 | -0.08(-0.90%) |
Apr 19, 2002 | 9.300 | 9.326 | 9.251 | 9.321 | 2,241,339 | +0.02(+0.22%) |
Apr 18, 2002 | 9.118 | 9.336 | 9.118 | 9.300 | 4,763,833 | +0.16(+1.77%) |
Apr 17, 2002 | 9.091 | 9.155 | 9.056 | 9.138 | 3,489,676 | +0.05(+0.52%) |
Apr 16, 2002 | 9.000 | 9.153 | 8.993 | 9.091 | 3,103,807 | +0.08(+0.93%) |
Apr 15, 2002 | 9.141 | 9.142 | 8.993 | 9.007 | 3,827,849 | -0.16(-1.72%) |
Apr 12, 2002 | 9.104 | 9.195 | 9.063 | 9.164 | 1,291,011 | -0.02(-0.26%) |
Apr 11, 2002 | 9.286 | 9.328 | 9.164 | 9.188 | 3,572,875 | -0.10(-1.05%) |
Apr 10, 2002 | 9.209 | 9.340 | 9.203 | 9.286 | 3,124,248 | +0.08(+0.83%) |
Apr 09, 2002 | 9.216 | 9.247 | 9.188 | 9.209 | 2,838,432 | +0.01(+0.08%) |
Apr 08, 2002 | 9.185 | 9.244 | 9.139 | 9.202 | 3,461,346 | +0.02(+0.20%) |
Apr 05, 2002 | 9.229 | 9.301 | 9.170 | 9.184 | 3,711,658 | -0.04(-0.48%) |
Apr 04, 2002 | 9.118 | 9.230 | 9.111 | 9.229 | 4,977,567 | +0.17(+1.88%) |
Apr 03, 2002 | 9.084 | 9.099 | 9.035 | 9.058 | 3,665,039 | -0.03(-0.35%) |
Apr 02, 2002 | 8.993 | 9.160 | 8.993 | 9.091 | 3,923,600 | +0.03(+0.38%) |