Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.711 | 7.810 | 7.420 | 7.601 | 311,460 | -0.10(-1.29%) |
Jun 27, 2002 | 8.056 | 8.056 | 7.693 | 7.700 | 79,980 | -0.14(-1.73%) |
Jun 26, 2002 | 8.017 | 8.151 | 7.836 | 7.836 | 89,534 | -0.22(-2.77%) |
Jun 25, 2002 | 8.147 | 8.147 | 7.964 | 8.059 | 37,397 | +0.06(+0.78%) |
Jun 21, 2002 | 7.937 | 8.096 | 7.931 | 7.997 | 100,999 | +0.05(+0.65%) |
Jun 20, 2002 | 7.986 | 8.063 | 7.852 | 7.946 | 70,153 | -0.09(-1.07%) |
Jun 19, 2002 | 8.059 | 8.069 | 7.928 | 8.032 | 52,137 | -0.01(-0.11%) |
Jun 18, 2002 | 8.069 | 8.069 | 8.023 | 8.041 | 75,340 | +0.02(+0.23%) |
Jun 17, 2002 | 7.891 | 8.153 | 7.891 | 8.023 | 75,340 | +0.04(+0.55%) |
Jun 14, 2002 | 7.959 | 8.151 | 7.812 | 7.979 | 69,061 | +0.10(+1.33%) |
Jun 12, 2002 | 7.785 | 7.876 | 7.554 | 7.874 | 29,207 | +0.06(+0.75%) |
Jun 11, 2002 | 7.589 | 7.876 | 7.510 | 7.816 | 35,213 | +0.11(+1.40%) |
Jun 10, 2002 | 7.327 | 7.874 | 7.327 | 7.708 | 40,945 | +0.22(+2.94%) |
Jun 07, 2002 | 7.310 | 7.506 | 7.281 | 7.488 | 85,985 | +0.16(+2.20%) |
Jun 06, 2002 | 7.528 | 7.530 | 7.290 | 7.327 | 79,434 | -0.10(-1.36%) |
Jun 05, 2002 | 7.781 | 7.807 | 7.327 | 7.428 | 97,996 | -0.37(-4.77%) |
May 31, 2002 | 7.860 | 7.986 | 7.749 | 7.799 | 62,783 | -0.05(-0.58%) |
May 28, 2002 | 8.059 | 8.059 | 7.664 | 7.845 | 65,513 | -0.18(-2.26%) |
May 27, 2002 | 8.112 | 8.112 | 7.970 | 8.026 | 32,483 | +0.00(+0.00%) |
May 24, 2002 | 8.112 | 8.112 | 7.970 | 8.026 | 32,483 | -0.08(-0.93%) |
May 23, 2002 | 8.092 | 8.151 | 7.972 | 8.102 | 40,126 | -0.06(-0.72%) |
May 22, 2002 | 8.424 | 8.462 | 8.006 | 8.160 | 50,499 | -0.23(-2.75%) |
May 21, 2002 | 8.635 | 8.728 | 8.329 | 8.391 | 42,037 | -0.21(-2.45%) |
May 20, 2002 | 8.658 | 8.658 | 8.563 | 8.602 | 52,410 | -0.03(-0.40%) |
May 17, 2002 | 8.757 | 8.847 | 8.605 | 8.636 | 78,069 | +0.02(+0.21%) |
May 16, 2002 | 8.528 | 8.693 | 8.528 | 8.618 | 50,772 | +0.15(+1.73%) |
May 15, 2002 | 8.270 | 8.547 | 8.270 | 8.472 | 96,904 | +0.20(+2.44%) |
May 14, 2002 | 8.201 | 8.314 | 8.197 | 8.270 | 137,850 | +0.09(+1.05%) |
May 13, 2002 | 8.169 | 8.323 | 7.863 | 8.184 | 236,666 | +0.13(+1.61%) |
May 08, 2002 | 8.197 | 8.206 | 7.968 | 8.054 | 85,712 | -0.17(-2.06%) |
May 07, 2002 | 8.197 | 8.247 | 8.197 | 8.223 | 35,486 | +0.04(+0.55%) |
May 06, 2002 | 8.059 | 8.256 | 8.059 | 8.179 | 142,490 | -0.05(-0.67%) |
May 03, 2002 | 8.042 | 8.233 | 7.994 | 8.233 | 71,518 | +0.22(+2.69%) |
May 02, 2002 | 7.865 | 8.059 | 7.798 | 8.018 | 115,193 | +0.15(+1.94%) |
May 01, 2002 | 7.810 | 7.865 | 7.615 | 7.865 | 132,664 | +0.04(+0.57%) |
Apr 30, 2002 | 7.602 | 7.820 | 7.602 | 7.820 | 134,847 | +0.11(+1.49%) |
Apr 29, 2002 | 7.692 | 7.706 | 7.533 | 7.706 | 34,394 | +0.01(+0.17%) |
Apr 26, 2002 | 7.401 | 7.693 | 7.378 | 7.693 | 61,691 | +0.26(+3.44%) |
Apr 25, 2002 | 7.692 | 7.711 | 7.420 | 7.438 | 93,902 | -0.27(-3.56%) |
Apr 24, 2002 | 7.624 | 7.715 | 7.619 | 7.712 | 22,929 | +0.07(+0.93%) |
Apr 23, 2002 | 7.510 | 7.641 | 7.422 | 7.641 | 47,496 | +0.09(+1.13%) |
Apr 22, 2002 | 7.284 | 7.558 | 7.282 | 7.556 | 84,621 | +0.29(+4.04%) |
Apr 19, 2002 | 7.273 | 7.290 | 7.216 | 7.263 | 17,470 | -0.01(-0.14%) |
Apr 18, 2002 | 7.327 | 7.327 | 7.206 | 7.273 | 22,929 | -0.05(-0.70%) |
Apr 17, 2002 | 7.327 | 7.423 | 7.252 | 7.324 | 53,502 | -0.00(-0.04%) |
Apr 16, 2002 | 6.965 | 7.327 | 6.881 | 7.327 | 66,059 | +0.28(+4.03%) |
Apr 15, 2002 | 6.869 | 7.051 | 6.867 | 7.043 | 30,572 | +0.22(+3.22%) |
Apr 12, 2002 | 6.795 | 6.860 | 6.757 | 6.823 | 68,242 | +0.08(+1.15%) |
Apr 11, 2002 | 6.823 | 6.830 | 6.745 | 6.745 | 51,318 | -0.14(-1.98%) |
Apr 10, 2002 | 6.708 | 6.893 | 6.670 | 6.882 | 76,431 | +0.29(+4.36%) |
Apr 09, 2002 | 6.548 | 6.709 | 6.548 | 6.594 | 14,194 | -0.06(-0.94%) |
Apr 08, 2002 | 6.594 | 6.656 | 6.571 | 6.656 | 10,918 | +0.03(+0.41%) |
Apr 05, 2002 | 6.590 | 6.654 | 6.544 | 6.629 | 24,021 | +0.02(+0.24%) |
Apr 04, 2002 | 6.593 | 6.675 | 6.593 | 6.613 | 37,670 | +0.02(+0.30%) |
Apr 03, 2002 | 6.640 | 6.640 | 6.559 | 6.593 | 232,571 | -0.04(-0.65%) |
Apr 02, 2002 | 6.643 | 6.647 | 6.594 | 6.636 | 13,648 | +0.03(+0.50%) |