Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.886 | 9.045 | 8.886 | 9.045 | 266,238 | +0.16(+1.78%) |
Jun 27, 2002 | 8.835 | 8.898 | 8.784 | 8.886 | 134,446 | +0.11(+1.22%) |
Jun 26, 2002 | 8.423 | 8.864 | 8.377 | 8.779 | 279,064 | +0.31(+3.66%) |
Jun 25, 2002 | 8.587 | 8.657 | 8.458 | 8.469 | 142,849 | -0.07(-0.78%) |
Jun 21, 2002 | 8.377 | 8.536 | 8.377 | 8.536 | 166,288 | +0.19(+2.23%) |
Jun 20, 2002 | 8.210 | 8.468 | 8.210 | 8.349 | 180,441 | +0.14(+1.71%) |
Jun 19, 2002 | 8.198 | 8.281 | 8.154 | 8.209 | 231,742 | +0.01(+0.15%) |
Jun 18, 2002 | 8.163 | 8.253 | 8.146 | 8.197 | 222,455 | +0.06(+0.69%) |
Jun 17, 2002 | 8.072 | 8.154 | 8.050 | 8.140 | 108,353 | +0.04(+0.49%) |
Jun 14, 2002 | 8.055 | 8.112 | 7.974 | 8.100 | 157,443 | -0.03(-0.35%) |
Jun 12, 2002 | 8.089 | 8.134 | 8.038 | 8.129 | 125,158 | +0.03(+0.33%) |
Jun 11, 2002 | 8.089 | 8.130 | 8.089 | 8.102 | 113,217 | +0.03(+0.36%) |
Jun 10, 2002 | 8.095 | 8.191 | 8.029 | 8.072 | 128,254 | +0.02(+0.21%) |
Jun 07, 2002 | 7.948 | 8.055 | 7.937 | 8.055 | 97,738 | +0.10(+1.21%) |
Jun 06, 2002 | 7.934 | 7.976 | 7.920 | 7.959 | 146,387 | +0.03(+0.43%) |
Jun 05, 2002 | 7.857 | 7.941 | 7.829 | 7.925 | 152,578 | -0.12(-1.54%) |
May 31, 2002 | 8.117 | 8.185 | 8.050 | 8.050 | 89,778 | -0.13(-1.63%) |
May 28, 2002 | 8.084 | 8.253 | 8.044 | 8.183 | 208,303 | +0.05(+0.67%) |
May 27, 2002 | 8.304 | 8.372 | 8.129 | 8.129 | 92,874 | +0.00(+0.00%) |
May 24, 2002 | 8.304 | 8.372 | 8.129 | 8.129 | 91,105 | -0.15(-1.78%) |
May 23, 2002 | 8.247 | 8.310 | 8.117 | 8.276 | 264,469 | +0.02(+0.27%) |
May 22, 2002 | 8.281 | 8.354 | 8.229 | 8.253 | 331,693 | -0.16(-1.88%) |
May 21, 2002 | 8.507 | 8.513 | 8.384 | 8.411 | 240,145 | -0.11(-1.26%) |
May 20, 2002 | 8.660 | 8.694 | 8.469 | 8.519 | 243,683 | -0.14(-1.63%) |
May 17, 2002 | 8.728 | 8.728 | 8.621 | 8.660 | 253,413 | -0.07(-0.78%) |
May 16, 2002 | 8.931 | 8.931 | 8.705 | 8.728 | 344,076 | -0.20(-2.22%) |
May 15, 2002 | 8.926 | 8.926 | 8.817 | 8.926 | 127,370 | +0.02(+0.19%) |
May 14, 2002 | 8.739 | 8.916 | 8.717 | 8.909 | 160,097 | +0.17(+1.94%) |
May 13, 2002 | 8.592 | 8.806 | 8.565 | 8.739 | 271,988 | -0.02(-0.27%) |
May 10, 2002 | 8.818 | 8.875 | 8.722 | 8.763 | 195,920 | -0.13(-1.51%) |
May 09, 2002 | 8.977 | 8.987 | 8.881 | 8.898 | 143,733 | -0.06(-0.71%) |
May 08, 2002 | 8.875 | 8.969 | 8.848 | 8.961 | 257,836 | -0.01(-0.06%) |
May 07, 2002 | 8.892 | 9.045 | 8.876 | 8.966 | 106,584 | +0.10(+1.16%) |
May 06, 2002 | 8.914 | 8.920 | 8.817 | 8.864 | 172,038 | -0.02(-0.25%) |
May 03, 2002 | 8.813 | 8.886 | 8.762 | 8.886 | 173,807 | +0.15(+1.72%) |
May 02, 2002 | 8.462 | 8.762 | 8.423 | 8.736 | 270,219 | +0.12(+1.34%) |
May 01, 2002 | 8.592 | 8.705 | 8.514 | 8.621 | 176,902 | +0.00(+0.01%) |
Apr 30, 2002 | 8.507 | 8.677 | 8.484 | 8.619 | 157,001 | +0.16(+1.93%) |
Apr 29, 2002 | 8.419 | 8.468 | 8.361 | 8.457 | 156,559 | +0.05(+0.58%) |
Apr 26, 2002 | 8.554 | 8.564 | 8.321 | 8.408 | 134,003 | -0.12(-1.38%) |
Apr 25, 2002 | 8.271 | 8.530 | 8.229 | 8.526 | 252,086 | +0.25(+3.08%) |
Apr 24, 2002 | 8.259 | 8.402 | 8.253 | 8.271 | 113,660 | -0.01(-0.16%) |
Apr 23, 2002 | 8.293 | 8.431 | 8.243 | 8.285 | 195,477 | +0.02(+0.25%) |
Apr 22, 2002 | 8.321 | 8.321 | 8.184 | 8.264 | 90,662 | -0.06(-0.68%) |
Apr 19, 2002 | 8.071 | 8.357 | 8.071 | 8.321 | 151,694 | +0.26(+3.23%) |
Apr 18, 2002 | 8.152 | 8.185 | 8.038 | 8.061 | 139,753 | -0.09(-1.11%) |
Apr 17, 2002 | 8.299 | 8.299 | 8.140 | 8.151 | 126,043 | -0.15(-1.78%) |
Apr 16, 2002 | 8.259 | 8.389 | 8.253 | 8.299 | 128,696 | +0.07(+0.84%) |
Apr 15, 2002 | 8.281 | 8.344 | 8.078 | 8.230 | 143,291 | -0.02(-0.27%) |
Apr 12, 2002 | 8.055 | 8.253 | 8.038 | 8.253 | 155,232 | +0.22(+2.74%) |
Apr 11, 2002 | 8.084 | 8.151 | 8.033 | 8.033 | 156,116 | -0.03(-0.35%) |
Apr 10, 2002 | 7.885 | 8.089 | 7.885 | 8.061 | 286,582 | +0.16(+2.00%) |
Apr 09, 2002 | 7.801 | 7.903 | 7.790 | 7.903 | 114,102 | +0.16(+2.04%) |
Apr 08, 2002 | 7.682 | 7.756 | 7.653 | 7.744 | 211,399 | +0.04(+0.51%) |
Apr 05, 2002 | 7.750 | 7.799 | 7.705 | 7.705 | 105,257 | -0.05(-0.58%) |
Apr 04, 2002 | 7.790 | 7.826 | 7.717 | 7.750 | 203,438 | -0.14(-1.78%) |
Apr 03, 2002 | 7.835 | 7.959 | 7.801 | 7.890 | 310,906 | +0.07(+0.91%) |
Apr 02, 2002 | 7.660 | 7.849 | 7.654 | 7.819 | 264,027 | +0.19(+2.46%) |