Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.263 | 8.486 | 8.263 | 8.458 | 23,362 | +0.31(+3.75%) |
Jun 27, 2002 | 8.124 | 8.152 | 8.124 | 8.152 | 718 | +0.08(+1.03%) |
Jun 26, 2002 | 7.957 | 8.074 | 7.957 | 8.068 | 8,446 | -0.20(-2.42%) |
Jun 25, 2002 | 8.235 | 8.285 | 8.180 | 8.269 | 10,243 | -0.02(-0.20%) |
Jun 21, 2002 | 8.347 | 8.347 | 8.235 | 8.285 | 6,110 | -0.15(-1.78%) |
Jun 20, 2002 | 8.263 | 8.436 | 8.263 | 8.436 | 12,759 | +0.26(+3.20%) |
Jun 19, 2002 | 8.308 | 8.308 | 8.079 | 8.174 | 19,049 | -0.39(-4.55%) |
Jun 18, 2002 | 8.625 | 8.653 | 8.558 | 8.564 | 33,606 | -0.17(-1.97%) |
Jun 17, 2002 | 8.597 | 8.781 | 8.597 | 8.736 | 17,612 | -0.22(-2.48%) |
Jun 14, 2002 | 8.742 | 9.042 | 8.641 | 8.959 | 54,094 | +0.61(+7.33%) |
Jun 12, 2002 | 8.458 | 8.458 | 8.313 | 8.347 | 6,649 | -0.13(-1.51%) |
Jun 11, 2002 | 8.530 | 8.530 | 8.441 | 8.475 | 6,290 | -0.08(-0.98%) |
Jun 10, 2002 | 8.625 | 8.625 | 8.541 | 8.558 | 13,298 | -0.05(-0.58%) |
Jun 07, 2002 | 8.486 | 8.625 | 8.486 | 8.608 | 21,565 | +0.40(+4.88%) |
Jun 06, 2002 | 8.224 | 8.263 | 8.180 | 8.207 | 14,556 | +0.23(+2.86%) |
Jun 05, 2002 | 7.846 | 7.979 | 7.846 | 7.979 | 4,313 | +0.21(+2.72%) |
May 31, 2002 | 7.651 | 7.785 | 7.651 | 7.768 | 5,571 | -0.52(-6.31%) |
May 28, 2002 | 8.335 | 8.352 | 8.291 | 8.291 | 4,852 | -0.10(-1.19%) |
May 27, 2002 | 8.341 | 8.424 | 8.313 | 8.391 | 40,974 | +0.00(+0.00%) |
May 24, 2002 | 8.341 | 8.424 | 8.313 | 8.391 | 40,974 | +0.07(+0.87%) |
May 23, 2002 | 8.347 | 8.347 | 8.274 | 8.319 | 31,450 | +0.26(+3.25%) |
May 22, 2002 | 8.013 | 8.068 | 8.013 | 8.057 | 7,907 | +0.01(+0.14%) |
May 21, 2002 | 8.041 | 8.091 | 8.041 | 8.046 | 7,727 | +0.14(+1.83%) |
May 20, 2002 | 7.929 | 7.957 | 7.874 | 7.901 | 3,594 | -0.03(-0.35%) |
May 17, 2002 | 7.951 | 7.951 | 7.929 | 7.929 | 53,914 | -0.07(-0.84%) |
May 16, 2002 | 7.963 | 8.041 | 7.963 | 7.996 | 14,736 | +0.37(+4.81%) |
May 15, 2002 | 7.679 | 7.679 | 7.629 | 7.629 | 1,258 | -0.08(-1.01%) |
May 14, 2002 | 7.790 | 7.790 | 7.651 | 7.707 | 34,325 | +0.23(+3.13%) |
May 13, 2002 | 7.373 | 7.479 | 7.373 | 7.473 | 4,313 | +0.05(+0.67%) |
May 10, 2002 | 7.512 | 7.512 | 7.289 | 7.423 | 14,916 | -0.13(-1.77%) |
May 09, 2002 | 7.523 | 7.556 | 7.512 | 7.556 | 5,571 | +0.13(+1.72%) |
May 08, 2002 | 7.345 | 7.428 | 7.345 | 7.428 | 4,672 | +0.06(+0.75%) |
May 07, 2002 | 7.428 | 7.428 | 7.373 | 7.373 | 35,942 | -0.06(-0.82%) |
May 06, 2002 | 7.540 | 7.540 | 7.401 | 7.434 | 6,290 | -0.13(-1.69%) |
May 03, 2002 | 7.623 | 7.623 | 7.562 | 7.562 | 2,156 | -0.06(-0.80%) |
May 02, 2002 | 7.568 | 7.623 | 7.568 | 7.623 | 2,516 | +0.00(+0.00%) |
May 01, 2002 | 7.623 | 7.651 | 7.623 | 7.623 | 2,516 | +0.00(+0.00%) |
Apr 30, 2002 | 7.540 | 7.623 | 7.540 | 7.623 | 5,391 | +0.03(+0.37%) |
Apr 29, 2002 | 7.612 | 7.612 | 7.540 | 7.595 | 3,234 | -0.07(-0.94%) |
Apr 26, 2002 | 7.701 | 7.762 | 7.668 | 7.668 | 4,133 | +0.20(+2.68%) |
Apr 25, 2002 | 7.540 | 7.545 | 7.467 | 7.467 | 8,087 | -0.32(-4.14%) |
Apr 24, 2002 | 7.734 | 7.846 | 7.568 | 7.790 | 8,087 | +0.09(+1.23%) |
Apr 23, 2002 | 7.696 | 7.696 | 7.696 | 7.696 | 1,078 | +0.07(+0.95%) |
Apr 22, 2002 | 7.679 | 7.679 | 7.623 | 7.623 | 539 | -0.10(-1.30%) |
Apr 19, 2002 | 7.818 | 7.818 | 7.723 | 7.723 | 5,930 | -0.21(-2.60%) |
Apr 18, 2002 | 7.929 | 7.929 | 7.929 | 7.929 | 3,594 | -0.07(-0.90%) |
Apr 17, 2002 | 7.929 | 8.002 | 7.929 | 8.002 | 4,133 | +0.07(+0.84%) |
Apr 16, 2002 | 7.935 | 7.935 | 7.935 | 7.935 | 1,797 | +0.00(+0.00%) |
Apr 15, 2002 | 7.929 | 7.946 | 7.929 | 7.935 | 1,437 | -0.01(-0.14%) |
Apr 12, 2002 | 7.940 | 7.946 | 7.935 | 7.946 | 2,156 | +0.01(+0.07%) |
Apr 11, 2002 | 7.985 | 7.985 | 7.940 | 7.940 | 718 | -0.10(-1.25%) |
Apr 10, 2002 | 8.207 | 8.207 | 8.041 | 8.041 | 4,313 | -0.17(-2.03%) |
Apr 09, 2002 | 8.207 | 8.207 | 8.130 | 8.207 | 5,571 | +0.00(+0.00%) |
Apr 08, 2002 | 8.074 | 8.207 | 8.074 | 8.207 | 10,243 | +0.13(+1.65%) |
Apr 05, 2002 | 8.091 | 8.091 | 8.074 | 8.074 | 4,133 | -0.06(-0.68%) |
Apr 04, 2002 | 8.269 | 8.269 | 8.130 | 8.130 | 19,768 | +0.06(+0.76%) |
Apr 03, 2002 | 7.929 | 8.096 | 7.929 | 8.068 | 78,894 | +0.37(+4.84%) |
Apr 02, 2002 | 7.707 | 7.707 | 7.696 | 7.696 | 2,875 | +0.19(+2.60%) |