Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.897 | 7.942 | 7.838 | 7.875 | 87,116 | -0.01(-0.09%) |
Jun 27, 2002 | 7.897 | 7.897 | 7.779 | 7.883 | 456,350 | +0.02(+0.28%) |
Jun 26, 2002 | 7.786 | 7.897 | 7.786 | 7.860 | 528,094 | +0.04(+0.57%) |
Jun 25, 2002 | 7.927 | 7.934 | 7.808 | 7.816 | 319,202 | +0.01(+0.09%) |
Jun 21, 2002 | 7.971 | 7.971 | 7.971 | 7.808 | 175,312 | -0.09(-1.13%) |
Jun 20, 2002 | 7.868 | 7.994 | 7.868 | 7.897 | 3,641 | -0.07(-0.93%) |
Jun 19, 2002 | 8.120 | 8.120 | 7.971 | 7.971 | 504,224 | -0.07(-0.92%) |
Jun 18, 2002 | 8.046 | 8.157 | 8.046 | 8.046 | 91,297 | +0.00(+0.00%) |
Jun 17, 2002 | 7.786 | 8.046 | 7.786 | 8.046 | 24,961,750 | +0.13(+1.59%) |
Jun 14, 2002 | 7.934 | 7.971 | 7.794 | 7.920 | 1,571,471 | -0.27(-3.35%) |
Jun 12, 2002 | 7.860 | 8.194 | 7.860 | 8.194 | 119,347 | +0.07(+0.91%) |
Jun 11, 2002 | 8.268 | 8.268 | 8.120 | 8.120 | 49,896 | -0.11(-1.35%) |
Jun 10, 2002 | 8.231 | 8.231 | 8.127 | 8.231 | 101,546 | +0.00(+0.00%) |
Jun 07, 2002 | 8.157 | 8.298 | 8.157 | 8.231 | 16,182 | +0.04(+0.45%) |
Jun 06, 2002 | 8.342 | 8.357 | 8.194 | 8.194 | 42,344 | -0.18(-2.13%) |
Jun 05, 2002 | 8.335 | 8.372 | 8.283 | 8.372 | 28,724 | -0.01(-0.18%) |
May 31, 2002 | 8.342 | 8.446 | 8.327 | 8.387 | 139,440 | -0.08(-0.96%) |
May 28, 2002 | 8.416 | 8.476 | 8.416 | 8.468 | 115,301 | +0.09(+1.06%) |
May 27, 2002 | 8.453 | 8.453 | 8.379 | 8.379 | 34,388 | +0.00(+0.00%) |
May 24, 2002 | 8.453 | 8.453 | 8.379 | 8.379 | 34,388 | -0.07(-0.88%) |
May 23, 2002 | 8.416 | 8.453 | 8.320 | 8.453 | 323,653 | +0.04(+0.44%) |
May 22, 2002 | 8.305 | 8.416 | 8.305 | 8.416 | 40,186 | +0.01(+0.09%) |
May 21, 2002 | 8.379 | 8.439 | 8.313 | 8.409 | 12,811 | +0.14(+1.70%) |
May 20, 2002 | 8.416 | 8.439 | 8.268 | 8.268 | 18,744 | -0.16(-1.85%) |
May 17, 2002 | 8.379 | 8.453 | 8.342 | 8.424 | 29,263 | +0.05(+0.62%) |
May 16, 2002 | 8.305 | 8.372 | 8.238 | 8.372 | 31,556 | +0.18(+2.17%) |
May 15, 2002 | 8.305 | 8.320 | 8.194 | 8.194 | 25,083 | -0.07(-0.90%) |
May 14, 2002 | 8.305 | 8.313 | 8.268 | 8.268 | 24,543 | +0.01(+0.09%) |
May 13, 2002 | 8.194 | 8.261 | 8.164 | 8.261 | 27,375 | +0.07(+0.81%) |
May 10, 2002 | 8.157 | 8.290 | 8.157 | 8.194 | 16,991 | +0.00(+0.00%) |
May 09, 2002 | 8.268 | 8.268 | 8.194 | 8.194 | 46,929 | -0.05(-0.63%) |
May 08, 2002 | 8.194 | 8.261 | 8.179 | 8.246 | 269,710 | +0.05(+0.63%) |
May 07, 2002 | 8.157 | 8.194 | 7.979 | 8.194 | 35,601 | -0.03(-0.36%) |
May 06, 2002 | 8.268 | 8.268 | 8.224 | 8.224 | 62,303 | -0.04(-0.54%) |
May 03, 2002 | 8.268 | 8.268 | 8.209 | 8.268 | 8,630 | +0.00(+0.00%) |
May 02, 2002 | 8.194 | 8.298 | 8.194 | 8.268 | 21,981 | +0.01(+0.18%) |
May 01, 2002 | 8.127 | 8.253 | 8.127 | 8.253 | 4,315 | -0.01(-0.09%) |
Apr 30, 2002 | 8.157 | 8.268 | 8.083 | 8.261 | 76,058 | +0.21(+2.58%) |
Apr 29, 2002 | 8.194 | 8.231 | 8.053 | 8.053 | 49,222 | -0.14(-1.72%) |
Apr 26, 2002 | 8.305 | 8.342 | 8.194 | 8.194 | 78,351 | -0.10(-1.16%) |
Apr 25, 2002 | 8.268 | 8.379 | 8.194 | 8.290 | 230,198 | -0.01(-0.18%) |
Apr 24, 2002 | 8.342 | 8.379 | 8.164 | 8.305 | 117,324 | -0.09(-1.06%) |
Apr 23, 2002 | 8.379 | 8.409 | 8.238 | 8.394 | 112,739 | +0.01(+0.18%) |
Apr 22, 2002 | 8.453 | 8.491 | 8.238 | 8.379 | 227,231 | -0.11(-1.31%) |
Apr 19, 2002 | 8.416 | 8.513 | 8.357 | 8.491 | 161,287 | +0.11(+1.33%) |
Apr 18, 2002 | 8.416 | 8.491 | 8.268 | 8.379 | 118,133 | +0.01(+0.09%) |
Apr 17, 2002 | 8.246 | 8.372 | 8.194 | 8.372 | 38,838 | +0.07(+0.80%) |
Apr 16, 2002 | 8.231 | 8.372 | 8.231 | 8.305 | 120,021 | +0.26(+3.23%) |
Apr 15, 2002 | 8.083 | 8.098 | 8.046 | 8.046 | 33,039 | -0.04(-0.46%) |
Apr 12, 2002 | 8.268 | 8.342 | 8.083 | 8.083 | 139,710 | -0.03(-0.37%) |
Apr 11, 2002 | 8.268 | 8.372 | 8.112 | 8.112 | 64,460 | -0.16(-1.88%) |
Apr 10, 2002 | 8.083 | 8.268 | 8.083 | 8.268 | 125,820 | +0.04(+0.54%) |
Apr 09, 2002 | 8.053 | 8.224 | 8.053 | 8.224 | 100,197 | +0.16(+1.93%) |
Apr 08, 2002 | 8.083 | 8.194 | 8.053 | 8.068 | 192,978 | -0.09(-1.09%) |
Apr 05, 2002 | 8.083 | 8.231 | 8.083 | 8.157 | 14,159 | +0.00(+0.00%) |
Apr 04, 2002 | 8.268 | 8.268 | 8.157 | 8.157 | 12,136 | -0.01(-0.18%) |
Apr 03, 2002 | 8.172 | 8.172 | 8.172 | 8.172 | 4,585 | +0.00(+0.00%) |
Apr 02, 2002 | 8.342 | 8.342 | 8.157 | 8.172 | 36,950 | +0.01(+0.18%) |