Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.929 | 7.997 | 7.862 | 7.997 | 12,151 | +0.24(+3.04%) |
Jun 27, 2002 | 7.734 | 7.862 | 7.734 | 7.761 | 8,446 | +0.13(+1.68%) |
Jun 26, 2002 | 7.632 | 7.632 | 7.632 | 7.632 | 296 | +0.01(+0.09%) |
Jun 25, 2002 | 7.612 | 7.659 | 7.531 | 7.626 | 26,377 | +0.12(+1.62%) |
Jun 21, 2002 | 7.497 | 7.504 | 7.497 | 7.504 | 2,222 | +0.01(+0.18%) |
Jun 20, 2002 | 7.484 | 7.491 | 7.484 | 7.491 | 3,260 | -0.18(-2.37%) |
Jun 19, 2002 | 7.673 | 7.673 | 7.673 | 7.673 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 7.720 | 7.761 | 7.599 | 7.673 | 32,008 | -0.09(-1.13%) |
Jun 17, 2002 | 7.504 | 7.761 | 7.504 | 7.761 | 12,003 | +0.47(+6.48%) |
Jun 14, 2002 | 7.423 | 7.423 | 7.288 | 7.288 | 4,445 | -0.41(-5.35%) |
Jun 12, 2002 | 7.828 | 7.828 | 7.700 | 7.700 | 12,892 | -0.17(-2.14%) |
Jun 11, 2002 | 7.990 | 7.990 | 7.869 | 7.869 | 2,815 | -0.13(-1.69%) |
Jun 10, 2002 | 8.064 | 8.098 | 7.896 | 8.003 | 12,299 | +0.20(+2.60%) |
Jun 07, 2002 | 7.855 | 7.855 | 7.801 | 7.801 | 2,370 | -0.13(-1.62%) |
Jun 06, 2002 | 7.956 | 7.956 | 7.929 | 7.929 | 1,481 | +0.03(+0.43%) |
Jun 05, 2002 | 7.923 | 7.929 | 7.801 | 7.896 | 7,557 | -0.07(-0.85%) |
May 31, 2002 | 8.030 | 8.098 | 7.963 | 7.963 | 6,668 | +0.13(+1.64%) |
May 28, 2002 | 7.862 | 7.997 | 7.828 | 7.835 | 7,557 | -0.05(-0.68%) |
May 27, 2002 | 7.889 | 7.943 | 7.835 | 7.889 | 22,968 | +0.00(+0.00%) |
May 24, 2002 | 7.889 | 7.943 | 7.835 | 7.889 | 22,968 | -0.01(-0.17%) |
May 23, 2002 | 8.010 | 8.030 | 7.902 | 7.902 | 87,725 | -0.09(-1.18%) |
May 22, 2002 | 8.003 | 8.132 | 7.997 | 7.997 | 7,853 | -0.08(-1.00%) |
May 21, 2002 | 8.132 | 8.132 | 8.078 | 8.078 | 10,817 | -0.07(-0.83%) |
May 20, 2002 | 8.098 | 8.159 | 8.098 | 8.145 | 16,448 | -0.03(-0.41%) |
May 17, 2002 | 8.145 | 8.179 | 8.098 | 8.179 | 69,647 | +0.04(+0.50%) |
May 16, 2002 | 8.084 | 8.152 | 8.010 | 8.138 | 470,488 | +0.10(+1.26%) |
May 15, 2002 | 8.030 | 8.037 | 7.997 | 8.037 | 5,631 | -0.11(-1.41%) |
May 14, 2002 | 8.098 | 8.165 | 8.098 | 8.152 | 12,447 | -0.01(-0.17%) |
May 13, 2002 | 8.091 | 8.165 | 8.024 | 8.165 | 12,595 | +0.14(+1.77%) |
May 10, 2002 | 8.030 | 8.091 | 8.024 | 8.024 | 11,262 | -0.01(-0.08%) |
May 09, 2002 | 7.997 | 8.030 | 7.983 | 8.030 | 3,852 | +0.05(+0.59%) |
May 08, 2002 | 7.869 | 7.983 | 7.869 | 7.983 | 44,603 | +0.06(+0.77%) |
May 07, 2002 | 7.923 | 7.923 | 7.923 | 7.923 | 148 | -0.07(-0.84%) |
May 06, 2002 | 7.990 | 7.990 | 7.990 | 7.990 | 13,040 | +0.17(+2.16%) |
May 03, 2002 | 7.828 | 7.936 | 7.821 | 7.821 | 3,408 | -0.01(-0.09%) |
May 02, 2002 | 7.713 | 7.828 | 7.713 | 7.828 | 5,631 | +0.13(+1.67%) |
May 01, 2002 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 7.740 | 7.740 | 7.700 | 7.700 | 1,481 | -0.05(-0.70%) |
Apr 29, 2002 | 7.639 | 7.761 | 7.626 | 7.754 | 5,927 | -0.06(-0.78%) |
Apr 26, 2002 | 7.815 | 7.815 | 7.815 | 7.815 | 1,926 | +0.00(+0.00%) |
Apr 25, 2002 | 7.815 | 7.815 | 7.815 | 7.815 | 5,334 | -0.21(-2.61%) |
Apr 24, 2002 | 8.017 | 8.030 | 8.017 | 8.024 | 2,519 | +0.09(+1.19%) |
Apr 23, 2002 | 7.929 | 7.963 | 7.929 | 7.929 | 12,003 | +0.07(+0.95%) |
Apr 22, 2002 | 7.835 | 7.855 | 7.835 | 7.855 | 11,262 | +0.02(+0.26%) |
Apr 19, 2002 | 7.801 | 7.835 | 7.801 | 7.835 | 5,779 | -0.02(-0.26%) |
Apr 18, 2002 | 7.828 | 7.855 | 7.828 | 7.855 | 15,559 | +0.00(+0.00%) |
Apr 17, 2002 | 7.848 | 7.855 | 7.848 | 7.855 | 3,556 | +0.10(+1.31%) |
Apr 16, 2002 | 7.727 | 7.761 | 7.727 | 7.754 | 19,708 | +0.32(+4.36%) |
Apr 15, 2002 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 7.430 | 7.430 | 7.430 | 7.430 | 1,630 | +0.00(+0.00%) |
Apr 11, 2002 | 7.430 | 7.430 | 7.430 | 7.430 | 148 | +0.01(+0.09%) |
Apr 10, 2002 | 7.423 | 7.423 | 7.423 | 7.423 | 148 | -0.03(-0.36%) |
Apr 09, 2002 | 7.450 | 7.450 | 7.450 | 7.450 | 592 | +0.03(+0.36%) |
Apr 08, 2002 | 7.416 | 7.423 | 7.416 | 7.423 | 5,927 | -0.20(-2.65%) |
Apr 05, 2002 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 7.585 | 7.626 | 7.585 | 7.626 | 6,223 | +0.17(+2.26%) |
Apr 03, 2002 | 7.457 | 7.457 | 7.457 | 7.457 | 4,741 | +0.00(+0.00%) |
Apr 02, 2002 | 7.457 | 7.457 | 7.457 | 7.457 | 2,963 | -0.03(-0.36%) |