Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.761 | 7.868 | 7.751 | 7.868 | 621,034 | +0.12(+1.50%) |
Jun 27, 2002 | 7.819 | 7.819 | 7.744 | 7.751 | 246,046 | -0.05(-0.62%) |
Jun 26, 2002 | 7.835 | 7.835 | 7.703 | 7.800 | 280,019 | -0.14(-1.81%) |
Jun 25, 2002 | 7.849 | 7.954 | 7.833 | 7.944 | 620,005 | +0.17(+2.17%) |
Jun 21, 2002 | 7.722 | 7.775 | 7.713 | 7.775 | 371,385 | +0.07(+0.86%) |
Jun 20, 2002 | 7.596 | 7.713 | 7.596 | 7.709 | 376,275 | +0.12(+1.54%) |
Jun 19, 2002 | 7.518 | 7.654 | 7.493 | 7.592 | 319,139 | +0.07(+0.98%) |
Jun 18, 2002 | 7.547 | 7.557 | 7.511 | 7.518 | 249,391 | -0.01(-0.13%) |
Jun 17, 2002 | 7.429 | 7.532 | 7.429 | 7.528 | 396,350 | +0.13(+1.73%) |
Jun 14, 2002 | 7.373 | 7.402 | 7.355 | 7.400 | 384,768 | +0.03(+0.37%) |
Jun 12, 2002 | 7.314 | 7.378 | 7.291 | 7.373 | 224,169 | +0.06(+0.85%) |
Jun 11, 2002 | 7.305 | 7.324 | 7.291 | 7.310 | 226,743 | +0.01(+0.08%) |
Jun 10, 2002 | 7.332 | 7.332 | 7.283 | 7.305 | 348,479 | -0.03(-0.37%) |
Jun 07, 2002 | 7.355 | 7.355 | 7.285 | 7.332 | 295,203 | -0.02(-0.26%) |
Jun 06, 2002 | 7.369 | 7.425 | 7.334 | 7.351 | 120,449 | -0.06(-0.76%) |
Jun 05, 2002 | 7.431 | 7.479 | 7.363 | 7.408 | 154,679 | +0.06(+0.87%) |
May 31, 2002 | 7.295 | 7.353 | 7.283 | 7.343 | 292,887 | +0.23(+3.28%) |
May 28, 2002 | 7.042 | 7.110 | 7.017 | 7.110 | 256,855 | +0.06(+0.83%) |
May 27, 2002 | 7.013 | 7.060 | 7.002 | 7.052 | 177,585 | +0.00(+0.00%) |
May 24, 2002 | 7.013 | 7.060 | 7.002 | 7.052 | 177,585 | +0.04(+0.64%) |
May 23, 2002 | 6.893 | 7.011 | 6.881 | 7.007 | 269,724 | +0.12(+1.75%) |
May 22, 2002 | 6.877 | 6.887 | 6.852 | 6.887 | 488,746 | +0.03(+0.42%) |
May 21, 2002 | 6.912 | 6.914 | 6.829 | 6.858 | 210,014 | -0.04(-0.56%) |
May 20, 2002 | 6.877 | 6.902 | 6.868 | 6.897 | 156,223 | +0.03(+0.45%) |
May 17, 2002 | 6.800 | 6.877 | 6.800 | 6.866 | 339,471 | +0.07(+0.97%) |
May 16, 2002 | 6.827 | 6.827 | 6.780 | 6.800 | 281,563 | -0.02(-0.28%) |
May 15, 2002 | 6.838 | 6.838 | 6.794 | 6.819 | 658,353 | -0.04(-0.57%) |
May 14, 2002 | 6.858 | 6.868 | 6.829 | 6.858 | 452,971 | +0.00(+0.06%) |
May 13, 2002 | 6.877 | 6.893 | 6.838 | 6.854 | 191,998 | -0.00(-0.06%) |
May 10, 2002 | 6.908 | 6.908 | 6.842 | 6.858 | 224,427 | -0.08(-1.12%) |
May 09, 2002 | 7.002 | 7.005 | 6.936 | 6.936 | 155,194 | -0.07(-0.94%) |
May 08, 2002 | 7.103 | 7.103 | 6.967 | 7.002 | 608,166 | -0.10(-1.42%) |
May 07, 2002 | 7.120 | 7.124 | 7.072 | 7.103 | 316,823 | -0.02(-0.22%) |
May 06, 2002 | 7.213 | 7.215 | 7.110 | 7.118 | 191,740 | -0.08(-1.16%) |
May 03, 2002 | 7.262 | 7.266 | 7.140 | 7.202 | 1,915,093 | -0.06(-0.83%) |
May 02, 2002 | 7.188 | 7.276 | 7.169 | 7.262 | 444,221 | +0.09(+1.30%) |
May 01, 2002 | 7.130 | 7.174 | 7.083 | 7.169 | 299,064 | +0.06(+0.82%) |
Apr 30, 2002 | 7.023 | 7.149 | 7.023 | 7.110 | 306,013 | +0.09(+1.24%) |
Apr 29, 2002 | 7.013 | 7.040 | 7.004 | 7.023 | 168,577 | +0.03(+0.39%) |
Apr 26, 2002 | 7.042 | 7.105 | 6.984 | 6.996 | 513,454 | -0.10(-1.34%) |
Apr 25, 2002 | 7.081 | 7.159 | 7.072 | 7.091 | 263,547 | -0.01(-0.14%) |
Apr 24, 2002 | 7.081 | 7.178 | 7.081 | 7.101 | 471,245 | +0.05(+0.69%) |
Apr 23, 2002 | 7.169 | 7.169 | 7.042 | 7.052 | 431,610 | -0.14(-1.89%) |
Apr 22, 2002 | 7.233 | 7.233 | 7.188 | 7.188 | 332,779 | -0.03(-0.40%) |
Apr 19, 2002 | 7.246 | 7.246 | 7.208 | 7.217 | 287,740 | -0.00(-0.05%) |
Apr 18, 2002 | 7.188 | 7.246 | 7.188 | 7.221 | 313,219 | +0.01(+0.13%) |
Apr 17, 2002 | 7.276 | 7.276 | 7.200 | 7.211 | 410,505 | -0.05(-0.75%) |
Apr 16, 2002 | 7.208 | 7.266 | 7.208 | 7.266 | 392,489 | +0.06(+0.86%) |
Apr 15, 2002 | 7.178 | 7.208 | 7.155 | 7.204 | 390,173 | +0.02(+0.22%) |
Apr 12, 2002 | 7.184 | 7.200 | 7.126 | 7.188 | 272,555 | +0.05(+0.74%) |
Apr 11, 2002 | 7.101 | 7.147 | 7.089 | 7.136 | 131,258 | +0.03(+0.47%) |
Apr 10, 2002 | 7.029 | 7.134 | 7.023 | 7.103 | 561,324 | +0.07(+1.02%) |
Apr 09, 2002 | 7.004 | 7.033 | 6.988 | 7.031 | 195,086 | +0.04(+0.53%) |
Apr 08, 2002 | 6.926 | 7.004 | 6.906 | 6.994 | 74,380 | +0.07(+0.98%) |
Apr 05, 2002 | 6.848 | 6.939 | 6.848 | 6.926 | 280,533 | +0.08(+1.13%) |
Apr 04, 2002 | 6.848 | 6.860 | 6.838 | 6.848 | 234,979 | +0.01(+0.14%) |
Apr 03, 2002 | 6.838 | 6.854 | 6.801 | 6.838 | 215,161 | +0.01(+0.14%) |
Apr 02, 2002 | 6.838 | 6.858 | 6.819 | 6.829 | 775,457 | -0.01(-0.14%) |