Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.160 | 7.734 | 7.160 | 7.734 | 309,739 | +0.52(+7.20%) |
Jun 27, 2002 | 7.078 | 7.215 | 6.942 | 7.215 | 91,293 | +0.14(+1.93%) |
Jun 26, 2002 | 7.078 | 7.160 | 6.887 | 7.078 | 205,090 | -0.05(-0.77%) |
Jun 25, 2002 | 7.242 | 7.412 | 7.133 | 7.133 | 108,125 | -0.16(-2.25%) |
Jun 21, 2002 | 7.040 | 7.297 | 6.914 | 7.297 | 152,948 | +0.49(+7.23%) |
Jun 20, 2002 | 6.668 | 7.018 | 6.668 | 6.805 | 88,732 | +0.16(+2.47%) |
Jun 19, 2002 | 7.024 | 7.182 | 6.641 | 6.641 | 217,714 | -0.52(-7.25%) |
Jun 18, 2002 | 7.297 | 7.488 | 7.056 | 7.160 | 79,584 | -0.08(-1.13%) |
Jun 17, 2002 | 7.242 | 7.302 | 7.073 | 7.242 | 76,657 | +0.00(+0.00%) |
Jun 14, 2002 | 6.810 | 7.242 | 6.723 | 7.242 | 155,692 | +0.11(+1.53%) |
Jun 12, 2002 | 7.067 | 7.237 | 7.067 | 7.133 | 119,651 | +0.08(+1.08%) |
Jun 11, 2002 | 7.237 | 7.368 | 7.056 | 7.056 | 96,233 | -0.13(-1.83%) |
Jun 10, 2002 | 7.685 | 7.685 | 6.996 | 7.188 | 180,025 | -0.50(-6.47%) |
Jun 07, 2002 | 7.106 | 7.685 | 7.106 | 7.685 | 250,645 | +0.53(+7.41%) |
Jun 06, 2002 | 7.461 | 7.461 | 7.040 | 7.155 | 240,217 | -0.36(-4.80%) |
Jun 05, 2002 | 7.598 | 7.598 | 7.384 | 7.516 | 92,391 | -0.06(-0.79%) |
May 31, 2002 | 7.570 | 7.734 | 7.516 | 7.576 | 96,599 | -0.44(-5.46%) |
May 28, 2002 | 7.772 | 8.090 | 7.723 | 8.013 | 173,256 | +0.25(+3.17%) |
May 27, 2002 | 7.860 | 7.909 | 7.767 | 7.767 | 85,987 | +0.00(+0.00%) |
May 24, 2002 | 7.860 | 7.909 | 7.767 | 7.767 | 83,792 | -0.15(-1.86%) |
May 23, 2002 | 7.598 | 7.860 | 7.570 | 7.915 | 176,915 | +0.32(+4.17%) |
May 22, 2002 | 7.483 | 7.652 | 7.461 | 7.598 | 130,994 | +0.06(+0.80%) |
May 21, 2002 | 7.652 | 7.707 | 7.450 | 7.537 | 128,615 | -0.06(-0.79%) |
May 20, 2002 | 7.652 | 7.680 | 7.576 | 7.598 | 229,240 | -0.08(-1.00%) |
May 17, 2002 | 7.581 | 7.696 | 7.576 | 7.674 | 114,711 | +0.09(+1.23%) |
May 16, 2002 | 7.762 | 7.816 | 7.581 | 7.581 | 110,320 | -0.22(-2.87%) |
May 15, 2002 | 7.729 | 7.860 | 7.729 | 7.805 | 63,301 | +0.02(+0.28%) |
May 14, 2002 | 7.794 | 7.844 | 7.691 | 7.783 | 90,927 | -0.03(-0.42%) |
May 13, 2002 | 7.461 | 7.871 | 7.461 | 7.816 | 83,060 | +0.38(+5.07%) |
May 10, 2002 | 7.543 | 7.652 | 7.379 | 7.439 | 71,900 | -0.05(-0.66%) |
May 09, 2002 | 7.707 | 7.756 | 7.488 | 7.488 | 95,867 | -0.19(-2.49%) |
May 08, 2002 | 7.789 | 7.871 | 7.570 | 7.680 | 196,125 | +0.14(+1.89%) |
May 07, 2002 | 7.412 | 7.614 | 7.324 | 7.537 | 148,191 | +0.13(+1.77%) |
May 06, 2002 | 7.598 | 7.652 | 7.406 | 7.406 | 91,476 | -0.24(-3.08%) |
May 03, 2002 | 7.461 | 7.641 | 7.434 | 7.641 | 138,495 | +0.24(+3.17%) |
May 02, 2002 | 7.488 | 7.532 | 7.390 | 7.406 | 86,902 | -0.05(-0.73%) |
May 01, 2002 | 7.543 | 7.587 | 7.302 | 7.461 | 81,048 | -0.14(-1.80%) |
Apr 30, 2002 | 7.319 | 7.598 | 7.270 | 7.598 | 179,476 | +0.22(+3.04%) |
Apr 29, 2002 | 7.111 | 7.379 | 7.111 | 7.373 | 83,243 | +0.25(+3.53%) |
Apr 26, 2002 | 7.324 | 7.341 | 7.106 | 7.122 | 36,590 | -0.16(-2.18%) |
Apr 25, 2002 | 6.832 | 7.324 | 6.832 | 7.281 | 189,173 | +0.24(+3.34%) |
Apr 24, 2002 | 7.215 | 7.297 | 6.871 | 7.046 | 139,227 | -0.09(-1.23%) |
Apr 23, 2002 | 6.832 | 7.144 | 6.783 | 7.133 | 106,661 | +0.20(+2.92%) |
Apr 22, 2002 | 7.024 | 7.051 | 6.887 | 6.931 | 183,867 | -0.15(-2.08%) |
Apr 19, 2002 | 7.215 | 7.270 | 7.078 | 7.078 | 58,362 | -0.14(-1.89%) |
Apr 18, 2002 | 7.051 | 7.242 | 7.051 | 7.215 | 98,611 | +0.16(+2.33%) |
Apr 17, 2002 | 7.488 | 7.488 | 7.051 | 7.051 | 145,630 | -0.44(-5.84%) |
Apr 16, 2002 | 7.363 | 7.488 | 7.215 | 7.488 | 92,757 | +0.13(+1.71%) |
Apr 15, 2002 | 7.133 | 7.368 | 7.133 | 7.363 | 216,067 | +0.04(+0.52%) |
Apr 12, 2002 | 7.160 | 7.379 | 7.138 | 7.324 | 187,709 | +0.21(+3.00%) |
Apr 11, 2002 | 7.073 | 7.379 | 7.002 | 7.111 | 251,926 | -0.02(-0.23%) |
Apr 10, 2002 | 7.040 | 7.188 | 7.040 | 7.128 | 114,162 | +0.03(+0.46%) |
Apr 09, 2002 | 6.887 | 7.149 | 6.887 | 7.095 | 145,447 | +0.15(+2.20%) |
Apr 08, 2002 | 6.996 | 7.095 | 6.843 | 6.942 | 64,582 | -0.04(-0.55%) |
Apr 05, 2002 | 6.931 | 7.089 | 6.914 | 6.980 | 74,644 | -0.01(-0.08%) |
Apr 04, 2002 | 6.996 | 7.051 | 6.920 | 6.985 | 384,201 | +0.02(+0.24%) |
Apr 03, 2002 | 6.816 | 7.046 | 6.805 | 6.969 | 141,788 | +0.21(+3.07%) |
Apr 02, 2002 | 6.909 | 6.931 | 6.761 | 6.761 | 78,303 | -0.20(-2.90%) |