Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.500 | 6.551 | 6.458 | 6.500 | 139,784 | -0.08(-1.28%) |
Jun 27, 2002 | 6.601 | 6.618 | 6.475 | 6.584 | 627,844 | +0.00(+0.00%) |
Jun 26, 2002 | 6.458 | 6.627 | 6.399 | 6.584 | 408,809 | -0.10(-1.52%) |
Jun 25, 2002 | 6.753 | 6.880 | 6.686 | 6.686 | 304,090 | -0.03(-0.50%) |
Jun 21, 2002 | 6.753 | 6.770 | 6.686 | 6.720 | 239,291 | -0.29(-4.10%) |
Jun 20, 2002 | 7.142 | 7.142 | 6.990 | 7.007 | 78,302 | -0.16(-2.24%) |
Jun 19, 2002 | 7.260 | 7.319 | 7.158 | 7.167 | 329,796 | -0.21(-2.86%) |
Jun 18, 2002 | 7.429 | 7.429 | 7.353 | 7.378 | 176,862 | -0.09(-1.24%) |
Jun 17, 2002 | 7.471 | 7.513 | 7.386 | 7.471 | 159,567 | -0.04(-0.56%) |
Jun 14, 2002 | 7.471 | 7.581 | 7.403 | 7.513 | 325,768 | -0.09(-1.22%) |
Jun 12, 2002 | 7.555 | 7.614 | 7.471 | 7.606 | 279,923 | +0.04(+0.56%) |
Jun 11, 2002 | 7.749 | 7.749 | 7.555 | 7.564 | 160,041 | -0.15(-1.97%) |
Jun 10, 2002 | 7.732 | 7.758 | 7.690 | 7.716 | 70,365 | -0.02(-0.22%) |
Jun 07, 2002 | 7.631 | 7.749 | 7.597 | 7.732 | 229,933 | +0.08(+1.10%) |
Jun 06, 2002 | 7.690 | 7.690 | 7.640 | 7.648 | 405,492 | -0.13(-1.63%) |
Jun 05, 2002 | 7.724 | 7.851 | 7.724 | 7.775 | 147,128 | +0.00(+0.00%) |
May 31, 2002 | 7.893 | 7.893 | 7.766 | 7.775 | 676,532 | -0.12(-1.50%) |
May 28, 2002 | 8.020 | 8.020 | 7.868 | 7.893 | 70,958 | -0.07(-0.85%) |
May 27, 2002 | 8.020 | 8.028 | 7.952 | 7.960 | 98,678 | +0.00(+0.00%) |
May 24, 2002 | 8.020 | 8.028 | 7.952 | 7.960 | 98,678 | -0.06(-0.74%) |
May 23, 2002 | 8.036 | 8.045 | 7.977 | 8.020 | 94,768 | -0.12(-1.45%) |
May 22, 2002 | 8.062 | 8.197 | 8.062 | 8.138 | 213,111 | +0.03(+0.31%) |
May 21, 2002 | 8.315 | 8.315 | 8.104 | 8.112 | 182,430 | -0.19(-2.24%) |
May 20, 2002 | 8.484 | 8.484 | 8.256 | 8.298 | 205,411 | -0.23(-2.67%) |
May 17, 2002 | 8.518 | 8.543 | 8.475 | 8.526 | 105,430 | +0.08(+1.00%) |
May 16, 2002 | 8.442 | 8.501 | 8.357 | 8.442 | 109,458 | -0.04(-0.50%) |
May 15, 2002 | 8.610 | 8.610 | 8.416 | 8.484 | 148,313 | -0.03(-0.40%) |
May 14, 2002 | 8.374 | 8.526 | 8.374 | 8.518 | 197,830 | +0.11(+1.31%) |
May 13, 2002 | 8.231 | 8.425 | 8.231 | 8.408 | 127,938 | +0.24(+2.89%) |
May 10, 2002 | 8.273 | 8.290 | 8.171 | 8.171 | 128,056 | -0.14(-1.73%) |
May 09, 2002 | 8.551 | 8.551 | 8.315 | 8.315 | 72,853 | -0.41(-4.74%) |
May 08, 2002 | 8.526 | 8.737 | 8.526 | 8.729 | 484,743 | +0.19(+2.27%) |
May 07, 2002 | 8.399 | 8.594 | 8.399 | 8.534 | 255,283 | +0.39(+4.77%) |
May 06, 2002 | 8.112 | 8.281 | 8.104 | 8.146 | 86,002 | +0.00(+0.00%) |
May 03, 2002 | 8.399 | 8.408 | 8.129 | 8.146 | 328,374 | -0.34(-3.98%) |
May 02, 2002 | 8.366 | 8.526 | 8.366 | 8.484 | 583,895 | +0.19(+2.24%) |
May 01, 2002 | 8.357 | 8.357 | 8.146 | 8.298 | 365,216 | -0.02(-0.20%) |
Apr 30, 2002 | 8.171 | 8.357 | 8.138 | 8.315 | 809,564 | +0.19(+2.39%) |
Apr 29, 2002 | 8.146 | 8.171 | 8.112 | 8.121 | 166,911 | -0.03(-0.31%) |
Apr 26, 2002 | 8.197 | 8.222 | 8.112 | 8.146 | 160,159 | -0.08(-1.03%) |
Apr 25, 2002 | 8.315 | 8.315 | 8.171 | 8.231 | 175,204 | -0.09(-1.12%) |
Apr 24, 2002 | 8.247 | 8.349 | 8.247 | 8.323 | 240,120 | +0.10(+1.23%) |
Apr 23, 2002 | 8.146 | 8.273 | 8.146 | 8.222 | 205,293 | +0.35(+4.39%) |
Apr 22, 2002 | 8.087 | 8.087 | 7.876 | 7.876 | 165,490 | -0.31(-3.81%) |
Apr 19, 2002 | 8.273 | 8.273 | 8.146 | 8.188 | 49,635 | -0.14(-1.62%) |
Apr 18, 2002 | 8.290 | 8.357 | 8.231 | 8.323 | 163,713 | +0.06(+0.72%) |
Apr 17, 2002 | 8.290 | 8.315 | 8.197 | 8.264 | 134,690 | +0.19(+2.30%) |
Apr 16, 2002 | 7.994 | 8.104 | 7.994 | 8.079 | 372,679 | +0.25(+3.24%) |
Apr 15, 2002 | 7.800 | 7.918 | 7.800 | 7.825 | 163,476 | +0.03(+0.32%) |
Apr 12, 2002 | 7.766 | 7.825 | 7.749 | 7.800 | 182,074 | +0.13(+1.65%) |
Apr 11, 2002 | 7.766 | 7.775 | 7.665 | 7.673 | 240,002 | -0.24(-2.99%) |
Apr 10, 2002 | 7.775 | 7.918 | 7.775 | 7.910 | 184,325 | +0.21(+2.74%) |
Apr 09, 2002 | 7.766 | 7.859 | 7.699 | 7.699 | 152,341 | -0.07(-0.87%) |
Apr 08, 2002 | 7.783 | 7.808 | 7.699 | 7.766 | 446,835 | -0.05(-0.65%) |
Apr 05, 2002 | 7.918 | 7.969 | 7.792 | 7.817 | 83,989 | -0.08(-0.96%) |
Apr 04, 2002 | 7.868 | 7.969 | 7.825 | 7.893 | 61,362 | +0.05(+0.65%) |
Apr 03, 2002 | 7.927 | 7.977 | 7.842 | 7.842 | 146,062 | +0.00(+0.00%) |
Apr 02, 2002 | 7.918 | 7.927 | 7.808 | 7.842 | 444,111 | -0.27(-3.33%) |