Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.320 | 7.823 | 7.320 | 7.712 | 801,347 | +0.36(+4.94%) |
Jun 27, 2002 | 7.102 | 7.348 | 7.102 | 7.348 | 617,205 | +0.19(+2.65%) |
Jun 26, 2002 | 6.946 | 7.209 | 6.778 | 7.158 | 430,021 | +0.16(+2.23%) |
Jun 25, 2002 | 6.907 | 7.097 | 6.907 | 7.002 | 194,163 | -0.12(-1.73%) |
Jun 21, 2002 | 7.041 | 7.136 | 6.963 | 7.125 | 315,850 | +0.16(+2.33%) |
Jun 20, 2002 | 7.086 | 7.203 | 6.868 | 6.963 | 314,597 | -0.16(-2.27%) |
Jun 19, 2002 | 7.153 | 7.153 | 6.873 | 7.125 | 353,072 | -0.07(-1.01%) |
Jun 18, 2002 | 6.823 | 7.197 | 6.706 | 7.197 | 497,844 | +0.37(+5.49%) |
Jun 17, 2002 | 6.415 | 6.879 | 6.320 | 6.823 | 1,010,721 | +0.46(+7.29%) |
Jun 14, 2002 | 6.398 | 6.398 | 6.225 | 6.359 | 324,619 | -0.01(-0.18%) |
Jun 12, 2002 | 6.387 | 6.482 | 6.287 | 6.370 | 567,457 | -0.04(-0.61%) |
Jun 11, 2002 | 6.544 | 6.566 | 6.370 | 6.410 | 373,652 | -0.19(-2.88%) |
Jun 10, 2002 | 6.600 | 6.605 | 6.387 | 6.600 | 340,724 | -0.06(-0.84%) |
Jun 07, 2002 | 6.147 | 6.655 | 6.147 | 6.655 | 499,276 | +0.06(+0.93%) |
Jun 06, 2002 | 6.795 | 6.957 | 6.527 | 6.594 | 633,669 | -0.26(-3.75%) |
Jun 05, 2002 | 6.845 | 7.069 | 6.572 | 6.851 | 1,532,367 | -0.94(-12.11%) |
May 31, 2002 | 7.941 | 8.092 | 7.795 | 7.795 | 225,658 | -0.39(-4.78%) |
May 28, 2002 | 7.935 | 8.187 | 7.896 | 8.187 | 330,524 | +0.28(+3.61%) |
May 27, 2002 | 7.991 | 8.203 | 7.857 | 7.902 | 5,189,611 | +0.00(+0.00%) |
May 24, 2002 | 7.991 | 8.203 | 7.857 | 7.902 | 267,354 | -0.28(-3.48%) |
May 23, 2002 | 8.019 | 8.214 | 7.929 | 8.187 | 249,638 | +0.22(+2.81%) |
May 22, 2002 | 7.874 | 8.052 | 7.851 | 7.963 | 325,871 | +0.09(+1.14%) |
May 21, 2002 | 8.047 | 8.047 | 7.818 | 7.874 | 259,659 | -0.14(-1.74%) |
May 20, 2002 | 8.052 | 8.181 | 7.935 | 8.013 | 252,143 | +0.02(+0.21%) |
May 17, 2002 | 7.935 | 8.075 | 7.767 | 7.997 | 331,598 | +0.12(+1.49%) |
May 16, 2002 | 8.371 | 8.371 | 7.790 | 7.879 | 355,756 | -0.49(-5.87%) |
May 15, 2002 | 8.427 | 8.472 | 8.187 | 8.371 | 345,198 | -0.06(-0.66%) |
May 14, 2002 | 8.382 | 8.488 | 8.382 | 8.427 | 394,589 | -0.04(-0.46%) |
May 13, 2002 | 8.444 | 8.516 | 8.382 | 8.466 | 272,723 | +0.02(+0.26%) |
May 10, 2002 | 8.689 | 8.885 | 8.382 | 8.444 | 2,559,015 | -0.21(-2.45%) |
May 09, 2002 | 9.058 | 9.109 | 8.639 | 8.656 | 149,961 | -0.47(-5.20%) |
May 08, 2002 | 8.606 | 9.192 | 8.561 | 9.131 | 204,721 | +0.60(+7.01%) |
May 07, 2002 | 8.773 | 8.913 | 8.533 | 8.533 | 212,237 | -0.23(-2.61%) |
May 06, 2002 | 9.187 | 9.276 | 8.740 | 8.762 | 276,302 | -0.41(-4.45%) |
May 03, 2002 | 8.617 | 9.170 | 8.617 | 9.170 | 376,694 | +0.50(+5.80%) |
May 02, 2002 | 8.857 | 8.857 | 8.634 | 8.667 | 299,565 | -0.13(-1.52%) |
May 01, 2002 | 8.935 | 9.008 | 8.723 | 8.801 | 129,382 | -0.13(-1.50%) |
Apr 30, 2002 | 8.745 | 9.036 | 8.729 | 8.935 | 187,720 | +0.16(+1.78%) |
Apr 29, 2002 | 8.634 | 8.807 | 8.634 | 8.779 | 119,540 | +0.12(+1.35%) |
Apr 26, 2002 | 8.941 | 8.952 | 8.662 | 8.662 | 134,393 | -0.34(-3.73%) |
Apr 25, 2002 | 9.014 | 9.053 | 8.885 | 8.997 | 125,803 | -0.01(-0.12%) |
Apr 24, 2002 | 8.907 | 9.064 | 8.907 | 9.008 | 154,077 | +0.04(+0.50%) |
Apr 23, 2002 | 8.997 | 9.131 | 8.952 | 8.963 | 106,476 | -0.07(-0.80%) |
Apr 22, 2002 | 8.969 | 9.109 | 8.896 | 9.036 | 894,760 | +0.10(+1.06%) |
Apr 19, 2002 | 8.913 | 8.997 | 8.874 | 8.941 | 100,929 | -0.08(-0.93%) |
Apr 18, 2002 | 8.902 | 9.025 | 8.902 | 9.025 | 83,749 | +0.05(+0.56%) |
Apr 17, 2002 | 9.081 | 9.086 | 8.969 | 8.974 | 141,730 | -0.16(-1.77%) |
Apr 16, 2002 | 8.913 | 9.137 | 8.913 | 9.137 | 176,983 | +0.20(+2.19%) |
Apr 15, 2002 | 9.019 | 9.086 | 8.846 | 8.941 | 203,468 | -0.13(-1.48%) |
Apr 12, 2002 | 8.745 | 9.131 | 8.717 | 9.075 | 222,258 | +0.27(+3.11%) |
Apr 11, 2002 | 9.069 | 9.086 | 8.801 | 8.801 | 234,427 | -0.33(-3.61%) |
Apr 10, 2002 | 8.952 | 9.137 | 8.952 | 9.131 | 280,417 | +0.18(+2.00%) |
Apr 09, 2002 | 8.958 | 9.053 | 8.930 | 8.952 | 229,237 | +0.09(+1.01%) |
Apr 08, 2002 | 8.673 | 8.969 | 8.611 | 8.863 | 313,345 | +0.19(+2.19%) |
Apr 05, 2002 | 8.634 | 8.689 | 8.611 | 8.673 | 97,349 | +0.01(+0.13%) |
Apr 04, 2002 | 8.606 | 8.667 | 8.522 | 8.662 | 96,634 | -0.01(-0.06%) |
Apr 03, 2002 | 8.801 | 8.818 | 8.662 | 8.667 | 234,069 | -0.09(-1.08%) |
Apr 02, 2002 | 8.745 | 8.885 | 8.695 | 8.762 | 153,183 | +0.06(+0.71%) |