Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.316 | 7.819 | 7.316 | 7.707 | 801,825 | +0.36(+4.94%) |
Jun 27, 2002 | 7.098 | 7.344 | 7.098 | 7.344 | 617,573 | +0.19(+2.65%) |
Jun 26, 2002 | 6.942 | 7.204 | 6.774 | 7.154 | 430,278 | +0.16(+2.23%) |
Jun 25, 2002 | 6.903 | 7.093 | 6.903 | 6.998 | 194,278 | -0.12(-1.73%) |
Jun 21, 2002 | 7.037 | 7.132 | 6.959 | 7.121 | 316,038 | +0.16(+2.33%) |
Jun 20, 2002 | 7.081 | 7.199 | 6.864 | 6.959 | 314,785 | -0.16(-2.27%) |
Jun 19, 2002 | 7.148 | 7.148 | 6.869 | 7.121 | 353,283 | -0.07(-1.01%) |
Jun 18, 2002 | 6.819 | 7.193 | 6.702 | 7.193 | 498,141 | +0.37(+5.49%) |
Jun 17, 2002 | 6.411 | 6.875 | 6.316 | 6.819 | 1,011,324 | +0.46(+7.29%) |
Jun 14, 2002 | 6.395 | 6.395 | 6.221 | 6.355 | 324,812 | -0.01(-0.18%) |
Jun 12, 2002 | 6.383 | 6.478 | 6.283 | 6.367 | 567,795 | -0.04(-0.61%) |
Jun 11, 2002 | 6.540 | 6.562 | 6.367 | 6.406 | 373,874 | -0.19(-2.88%) |
Jun 10, 2002 | 6.596 | 6.601 | 6.383 | 6.596 | 340,927 | -0.06(-0.84%) |
Jun 07, 2002 | 6.143 | 6.651 | 6.143 | 6.651 | 499,574 | +0.06(+0.93%) |
Jun 06, 2002 | 6.791 | 6.953 | 6.523 | 6.590 | 634,047 | -0.26(-3.75%) |
Jun 05, 2002 | 6.841 | 7.065 | 6.568 | 6.847 | 1,533,280 | -0.94(-12.11%) |
May 31, 2002 | 7.936 | 8.087 | 7.791 | 7.791 | 225,793 | -0.39(-4.78%) |
May 28, 2002 | 7.930 | 8.182 | 7.891 | 8.182 | 330,721 | +0.28(+3.61%) |
May 27, 2002 | 7.986 | 8.198 | 7.852 | 7.897 | 5,192,705 | +0.00(+0.00%) |
May 24, 2002 | 7.986 | 8.198 | 7.852 | 7.897 | 267,513 | -0.28(-3.48%) |
May 23, 2002 | 8.014 | 8.210 | 7.925 | 8.182 | 249,787 | +0.22(+2.81%) |
May 22, 2002 | 7.869 | 8.048 | 7.847 | 7.958 | 326,066 | +0.09(+1.14%) |
May 21, 2002 | 8.042 | 8.042 | 7.813 | 7.869 | 259,814 | -0.14(-1.74%) |
May 20, 2002 | 8.048 | 8.176 | 7.930 | 8.009 | 252,293 | +0.02(+0.21%) |
May 17, 2002 | 7.930 | 8.070 | 7.763 | 7.992 | 331,795 | +0.12(+1.49%) |
May 16, 2002 | 8.366 | 8.366 | 7.785 | 7.875 | 355,968 | -0.49(-5.87%) |
May 15, 2002 | 8.422 | 8.466 | 8.182 | 8.366 | 345,404 | -0.06(-0.66%) |
May 14, 2002 | 8.377 | 8.483 | 8.377 | 8.422 | 394,824 | -0.04(-0.46%) |
May 13, 2002 | 8.439 | 8.511 | 8.377 | 8.461 | 272,885 | +0.02(+0.26%) |
May 10, 2002 | 8.684 | 8.880 | 8.377 | 8.439 | 2,560,541 | -0.21(-2.45%) |
May 09, 2002 | 9.053 | 9.103 | 8.634 | 8.651 | 150,051 | -0.47(-5.20%) |
May 08, 2002 | 8.601 | 9.187 | 8.556 | 9.125 | 204,843 | +0.60(+7.01%) |
May 07, 2002 | 8.768 | 8.908 | 8.528 | 8.528 | 212,363 | -0.23(-2.61%) |
May 06, 2002 | 9.181 | 9.271 | 8.735 | 8.757 | 276,466 | -0.41(-4.45%) |
May 03, 2002 | 8.612 | 9.165 | 8.612 | 9.165 | 376,918 | +0.50(+5.80%) |
May 02, 2002 | 8.852 | 8.852 | 8.628 | 8.662 | 299,744 | -0.13(-1.52%) |
May 01, 2002 | 8.930 | 9.003 | 8.718 | 8.796 | 129,459 | -0.13(-1.50%) |
Apr 30, 2002 | 8.740 | 9.031 | 8.723 | 8.930 | 187,832 | +0.16(+1.78%) |
Apr 29, 2002 | 8.628 | 8.802 | 8.628 | 8.774 | 119,611 | +0.12(+1.35%) |
Apr 26, 2002 | 8.936 | 8.947 | 8.656 | 8.656 | 134,473 | -0.34(-3.73%) |
Apr 25, 2002 | 9.008 | 9.047 | 8.880 | 8.991 | 125,878 | -0.01(-0.12%) |
Apr 24, 2002 | 8.902 | 9.058 | 8.902 | 9.003 | 154,169 | +0.04(+0.50%) |
Apr 23, 2002 | 8.991 | 9.125 | 8.947 | 8.958 | 106,539 | -0.07(-0.80%) |
Apr 22, 2002 | 8.964 | 9.103 | 8.891 | 9.031 | 895,294 | +0.09(+1.06%) |
Apr 19, 2002 | 8.908 | 8.991 | 8.869 | 8.936 | 100,989 | -0.08(-0.93%) |
Apr 18, 2002 | 8.897 | 9.019 | 8.897 | 9.019 | 83,799 | +0.05(+0.56%) |
Apr 17, 2002 | 9.075 | 9.081 | 8.964 | 8.969 | 141,814 | -0.16(-1.77%) |
Apr 16, 2002 | 8.908 | 9.131 | 8.908 | 9.131 | 177,089 | +0.20(+2.19%) |
Apr 15, 2002 | 9.014 | 9.081 | 8.841 | 8.936 | 203,589 | -0.13(-1.48%) |
Apr 12, 2002 | 8.740 | 9.125 | 8.712 | 9.070 | 222,391 | +0.27(+3.11%) |
Apr 11, 2002 | 9.064 | 9.081 | 8.796 | 8.796 | 234,567 | -0.33(-3.61%) |
Apr 10, 2002 | 8.947 | 9.131 | 8.947 | 9.125 | 280,585 | +0.18(+2.00%) |
Apr 09, 2002 | 8.952 | 9.047 | 8.924 | 8.947 | 229,374 | +0.09(+1.01%) |
Apr 08, 2002 | 8.668 | 8.964 | 8.606 | 8.857 | 313,531 | +0.19(+2.19%) |
Apr 05, 2002 | 8.628 | 8.684 | 8.606 | 8.668 | 97,407 | +0.01(+0.13%) |
Apr 04, 2002 | 8.601 | 8.662 | 8.517 | 8.656 | 96,691 | -0.01(-0.06%) |
Apr 03, 2002 | 8.796 | 8.813 | 8.656 | 8.662 | 234,208 | -0.09(-1.08%) |
Apr 02, 2002 | 8.740 | 8.880 | 8.690 | 8.757 | 153,274 | +0.06(+0.71%) |