Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.908 | 7.965 | 7.908 | 7.960 | 3,984 | +0.11(+1.40%) |
Jun 27, 2002 | 7.994 | 7.994 | 7.850 | 7.850 | 20,270 | -0.01(-0.07%) |
Jun 26, 2002 | 7.821 | 7.856 | 7.734 | 7.856 | 30,145 | -0.13(-1.59%) |
Jun 25, 2002 | 7.913 | 8.098 | 7.913 | 7.983 | 6,583 | +0.18(+2.37%) |
Jun 21, 2002 | 7.873 | 7.936 | 7.798 | 7.798 | 15,765 | -0.13(-1.67%) |
Jun 20, 2002 | 8.167 | 8.167 | 7.931 | 7.931 | 12,647 | -0.25(-3.03%) |
Jun 19, 2002 | 8.237 | 8.237 | 8.081 | 8.179 | 34,996 | -0.22(-2.61%) |
Jun 18, 2002 | 8.421 | 8.433 | 8.398 | 8.398 | 40,714 | +0.06(+0.69%) |
Jun 17, 2002 | 8.329 | 8.450 | 8.271 | 8.340 | 25,468 | +0.03(+0.35%) |
Jun 14, 2002 | 8.381 | 8.381 | 8.283 | 8.312 | 15,939 | -0.29(-3.36%) |
Jun 12, 2002 | 8.658 | 8.658 | 8.519 | 8.600 | 8,662 | -0.12(-1.32%) |
Jun 11, 2002 | 8.629 | 8.716 | 8.571 | 8.716 | 4,504 | +0.16(+1.89%) |
Jun 10, 2002 | 8.317 | 8.554 | 8.317 | 8.554 | 47,297 | +0.18(+2.14%) |
Jun 07, 2002 | 8.375 | 8.404 | 8.364 | 8.375 | 5,318,828 | -0.04(-0.48%) |
Jun 06, 2002 | 8.664 | 8.716 | 8.415 | 8.415 | 40,194 | -0.30(-3.44%) |
Jun 05, 2002 | 8.687 | 8.716 | 8.664 | 8.716 | 6,063 | +0.06(+0.73%) |
May 31, 2002 | 8.658 | 8.658 | 8.583 | 8.652 | 18,884 | -0.04(-0.46%) |
May 28, 2002 | 8.716 | 8.716 | 8.629 | 8.693 | 39,847 | -0.06(-0.73%) |
May 27, 2002 | 8.756 | 8.773 | 8.698 | 8.756 | 7,969 | +0.00(+0.00%) |
May 24, 2002 | 8.756 | 8.773 | 8.698 | 8.756 | 7,969 | -0.02(-0.20%) |
May 23, 2002 | 8.802 | 8.773 | 8.693 | 8.773 | 9,875 | +0.02(+0.26%) |
May 22, 2002 | 8.716 | 8.750 | 8.716 | 8.750 | 19,750 | -0.01(-0.13%) |
May 21, 2002 | 8.785 | 8.814 | 8.716 | 8.762 | 27,027 | -0.06(-0.72%) |
May 20, 2002 | 8.843 | 8.866 | 8.825 | 8.825 | 17,498 | -0.03(-0.33%) |
May 17, 2002 | 8.871 | 8.877 | 8.831 | 8.854 | 22,002 | +0.08(+0.92%) |
May 16, 2002 | 8.658 | 8.773 | 8.658 | 8.773 | 26,680 | +0.16(+1.88%) |
May 15, 2002 | 8.542 | 8.629 | 8.542 | 8.612 | 12,300 | +0.06(+0.74%) |
May 14, 2002 | 8.369 | 8.658 | 8.369 | 8.548 | 42,273 | -0.12(-1.33%) |
May 13, 2002 | 8.606 | 8.664 | 8.542 | 8.664 | 37,422 | +0.03(+0.40%) |
May 10, 2002 | 8.566 | 8.629 | 8.566 | 8.629 | 60,464 | +0.09(+1.01%) |
May 09, 2002 | 8.646 | 8.646 | 8.542 | 8.542 | 10,914 | -0.09(-1.07%) |
May 08, 2002 | 8.589 | 8.658 | 8.485 | 8.635 | 31,012 | +0.21(+2.47%) |
May 07, 2002 | 8.537 | 8.542 | 8.427 | 8.427 | 23,562 | -0.14(-1.68%) |
May 06, 2002 | 8.629 | 8.652 | 8.537 | 8.571 | 18,018 | -0.05(-0.60%) |
May 03, 2002 | 8.566 | 8.623 | 8.566 | 8.623 | 3,291 | +0.12(+1.36%) |
May 02, 2002 | 8.514 | 8.519 | 8.427 | 8.508 | 52,495 | -0.01(-0.07%) |
May 01, 2002 | 8.496 | 8.514 | 8.491 | 8.514 | 7,449 | +0.06(+0.75%) |
Apr 30, 2002 | 8.485 | 8.519 | 8.450 | 8.450 | 13,513 | -0.14(-1.68%) |
Apr 29, 2002 | 8.514 | 8.600 | 8.514 | 8.594 | 14,726 | +0.11(+1.29%) |
Apr 26, 2002 | 8.485 | 8.485 | 8.485 | 8.485 | 3,638 | +0.03(+0.41%) |
Apr 25, 2002 | 8.283 | 8.450 | 8.283 | 8.450 | 9,182 | +0.17(+2.02%) |
Apr 24, 2002 | 8.283 | 8.283 | 8.283 | 8.283 | 10,395 | +0.00(+0.00%) |
Apr 23, 2002 | 8.283 | 8.306 | 8.283 | 8.283 | 39,847 | -0.03(-0.42%) |
Apr 22, 2002 | 8.225 | 8.317 | 8.225 | 8.317 | 36,902 | -0.03(-0.41%) |
Apr 19, 2002 | 8.352 | 8.352 | 8.289 | 8.352 | 24,081 | -0.02(-0.21%) |
Apr 18, 2002 | 8.300 | 8.381 | 8.271 | 8.369 | 17,325 | +0.06(+0.69%) |
Apr 17, 2002 | 8.219 | 8.312 | 8.219 | 8.312 | 1,732 | +0.09(+1.05%) |
Apr 16, 2002 | 8.185 | 8.242 | 8.144 | 8.225 | 28,413 | +0.10(+1.28%) |
Apr 15, 2002 | 8.075 | 8.196 | 8.069 | 8.121 | 10,221 | +0.09(+1.08%) |
Apr 12, 2002 | 8.081 | 8.081 | 7.994 | 8.035 | 7,449 | -0.05(-0.57%) |
Apr 11, 2002 | 8.052 | 8.081 | 8.035 | 8.081 | 14,206 | +0.06(+0.72%) |
Apr 10, 2002 | 7.971 | 8.023 | 7.971 | 8.023 | 9,182 | +0.06(+0.80%) |
Apr 09, 2002 | 7.936 | 7.960 | 7.936 | 7.960 | 2,252 | +0.08(+1.03%) |
Apr 08, 2002 | 7.931 | 7.954 | 7.879 | 7.879 | 9,182 | +0.01(+0.07%) |
Apr 05, 2002 | 7.856 | 7.873 | 7.792 | 7.873 | 5,890 | +0.08(+0.96%) |
Apr 04, 2002 | 7.792 | 7.821 | 7.792 | 7.798 | 5,890 | +0.09(+1.20%) |
Apr 03, 2002 | 7.792 | 7.833 | 7.706 | 7.706 | 28,759 | -0.03(-0.37%) |
Apr 02, 2002 | 7.792 | 7.792 | 7.734 | 7.734 | 7,969 | +0.00(+0.00%) |