Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.216 | 7.316 | 7.183 | 7.216 | 21,801 | +0.13(+1.88%) |
Jun 27, 2002 | 7.056 | 7.342 | 7.056 | 7.083 | 55,933 | +0.09(+1.33%) |
Jun 26, 2002 | 7.017 | 7.017 | 6.990 | 6.990 | 5,713 | -0.13(-1.78%) |
Jun 25, 2002 | 7.076 | 7.116 | 7.030 | 7.116 | 53,978 | -0.13(-1.83%) |
Jun 21, 2002 | 7.249 | 7.249 | 7.249 | 7.249 | 3,758 | -0.03(-0.46%) |
Jun 20, 2002 | 7.283 | 7.289 | 7.249 | 7.283 | 7,818 | -0.07(-0.90%) |
Jun 19, 2002 | 7.349 | 7.449 | 7.349 | 7.349 | 8,720 | +0.10(+1.38%) |
Jun 18, 2002 | 7.216 | 7.249 | 7.190 | 7.249 | 8,119 | -0.03(-0.46%) |
Jun 17, 2002 | 7.249 | 7.349 | 7.249 | 7.283 | 5,262 | +0.10(+1.39%) |
Jun 14, 2002 | 7.216 | 7.216 | 7.183 | 7.183 | 3,157 | -0.06(-0.83%) |
Jun 12, 2002 | 7.283 | 7.349 | 7.190 | 7.243 | 6,766 | -0.06(-0.82%) |
Jun 11, 2002 | 7.316 | 7.316 | 7.303 | 7.303 | 59,090 | +0.02(+0.27%) |
Jun 10, 2002 | 7.216 | 7.316 | 7.216 | 7.283 | 20,147 | +0.07(+0.92%) |
Jun 07, 2002 | 7.183 | 7.283 | 7.183 | 7.216 | 4,661 | +0.07(+0.93%) |
Jun 06, 2002 | 7.017 | 7.176 | 6.983 | 7.150 | 36,988 | +0.17(+2.38%) |
Jun 05, 2002 | 6.983 | 6.990 | 6.983 | 6.983 | 2,706 | -0.07(-0.94%) |
May 31, 2002 | 6.997 | 7.050 | 6.983 | 7.050 | 4,059 | -0.07(-0.93%) |
May 28, 2002 | 7.136 | 7.136 | 7.116 | 7.116 | 902 | -0.03(-0.47%) |
May 27, 2002 | 7.183 | 7.183 | 7.150 | 7.150 | 1,503 | +0.00(+0.00%) |
May 24, 2002 | 7.183 | 7.183 | 7.150 | 7.150 | 1,503 | -0.10(-1.38%) |
May 23, 2002 | 7.249 | 7.249 | 7.249 | 7.249 | 150 | -0.04(-0.55%) |
May 22, 2002 | 7.323 | 7.323 | 7.289 | 7.289 | 3,758 | -0.03(-0.36%) |
May 21, 2002 | 6.983 | 7.316 | 6.950 | 7.316 | 38,190 | +0.39(+5.57%) |
May 20, 2002 | 6.983 | 6.983 | 6.850 | 6.930 | 40,446 | +0.01(+0.19%) |
May 17, 2002 | 6.917 | 6.917 | 6.917 | 6.917 | 9,622 | -0.07(-0.95%) |
May 16, 2002 | 7.050 | 7.050 | 6.917 | 6.983 | 3,307 | -0.13(-1.87%) |
May 15, 2002 | 7.150 | 7.150 | 7.017 | 7.116 | 9,171 | +0.01(+0.19%) |
May 14, 2002 | 6.983 | 7.110 | 6.784 | 7.103 | 20,147 | +0.02(+0.28%) |
May 13, 2002 | 7.482 | 7.482 | 6.977 | 7.083 | 74,577 | -0.53(-6.99%) |
May 10, 2002 | 7.642 | 7.642 | 7.615 | 7.615 | 3,758 | -0.03(-0.35%) |
May 09, 2002 | 7.748 | 7.748 | 7.642 | 7.642 | 10,374 | -0.14(-1.79%) |
May 08, 2002 | 7.848 | 7.848 | 7.748 | 7.781 | 691,647 | -0.10(-1.27%) |
May 07, 2002 | 7.815 | 7.881 | 7.815 | 7.881 | 33,379 | +0.07(+0.94%) |
May 06, 2002 | 7.848 | 7.848 | 7.655 | 7.808 | 11,727 | +0.00(+0.00%) |
May 03, 2002 | 7.648 | 7.808 | 7.648 | 7.808 | 15,035 | +0.19(+2.53%) |
May 02, 2002 | 7.615 | 7.615 | 7.615 | 7.615 | 150 | -0.03(-0.43%) |
May 01, 2002 | 7.715 | 7.715 | 7.628 | 7.648 | 22,704 | -0.10(-1.29%) |
Apr 30, 2002 | 7.648 | 7.748 | 7.648 | 7.748 | 10,224 | +0.10(+1.30%) |
Apr 29, 2002 | 7.748 | 7.748 | 7.648 | 7.648 | 6,465 | -0.07(-0.86%) |
Apr 26, 2002 | 7.848 | 7.881 | 7.648 | 7.715 | 14,885 | -0.13(-1.69%) |
Apr 25, 2002 | 7.815 | 7.875 | 7.781 | 7.848 | 8,269 | +0.03(+0.43%) |
Apr 24, 2002 | 7.648 | 7.815 | 7.648 | 7.815 | 17,441 | +0.17(+2.17%) |
Apr 23, 2002 | 7.515 | 7.648 | 7.515 | 7.648 | 17,291 | +0.20(+2.68%) |
Apr 22, 2002 | 7.382 | 7.482 | 7.382 | 7.449 | 11,878 | +0.13(+1.82%) |
Apr 19, 2002 | 7.316 | 7.316 | 7.316 | 7.316 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 7.283 | 7.316 | 7.283 | 7.316 | 42,701 | +0.03(+0.46%) |
Apr 17, 2002 | 7.382 | 7.382 | 7.283 | 7.283 | 13,231 | -0.10(-1.35%) |
Apr 16, 2002 | 7.382 | 7.416 | 7.316 | 7.382 | 16,990 | +0.07(+0.91%) |
Apr 15, 2002 | 7.223 | 7.316 | 7.223 | 7.316 | 6,916 | +0.17(+2.33%) |
Apr 12, 2002 | 7.183 | 7.183 | 7.150 | 7.150 | 751 | +0.00(+0.00%) |
Apr 11, 2002 | 6.983 | 7.150 | 6.983 | 7.150 | 7,668 | +0.23(+3.37%) |
Apr 10, 2002 | 6.910 | 6.950 | 6.910 | 6.917 | 2,255 | +0.00(+0.00%) |
Apr 09, 2002 | 6.884 | 6.917 | 6.884 | 6.917 | 4,661 | +0.01(+0.10%) |
Apr 08, 2002 | 6.850 | 6.917 | 6.850 | 6.910 | 16,840 | +0.03(+0.39%) |
Apr 05, 2002 | 6.917 | 6.917 | 6.884 | 6.884 | 2,105 | -0.01(-0.19%) |
Apr 04, 2002 | 6.850 | 6.917 | 6.850 | 6.897 | 6,315 | +0.11(+1.67%) |
Apr 03, 2002 | 6.817 | 6.850 | 6.784 | 6.784 | 1,127,685 | -0.03(-0.49%) |
Apr 02, 2002 | 6.817 | 6.850 | 6.784 | 6.817 | 32,477 | -0.01(-0.19%) |