Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.047 | 7.138 | 7.030 | 7.088 | 693,274 | +0.04(+0.58%) |
Jun 27, 2002 | 7.118 | 7.226 | 6.968 | 7.047 | 430,394 | -0.08(-1.15%) |
Jun 26, 2002 | 7.039 | 7.159 | 7.009 | 7.129 | 865,341 | +0.06(+0.87%) |
Jun 25, 2002 | 7.182 | 7.182 | 7.042 | 7.068 | 829,152 | -0.08(-1.11%) |
Jun 21, 2002 | 7.197 | 7.200 | 7.115 | 7.147 | 536,684 | -0.05(-0.69%) |
Jun 20, 2002 | 7.220 | 7.250 | 7.091 | 7.197 | 429,939 | -0.01(-0.16%) |
Jun 19, 2002 | 7.352 | 7.431 | 7.206 | 7.209 | 282,681 | -0.16(-2.15%) |
Jun 18, 2002 | 7.250 | 7.399 | 7.250 | 7.367 | 404,220 | +0.10(+1.41%) |
Jun 17, 2002 | 7.085 | 7.273 | 7.085 | 7.264 | 296,564 | +0.18(+2.52%) |
Jun 14, 2002 | 7.050 | 7.200 | 6.825 | 7.085 | 384,646 | -0.14(-1.98%) |
Jun 12, 2002 | 7.103 | 7.229 | 7.088 | 7.229 | 283,136 | +0.14(+1.94%) |
Jun 11, 2002 | 7.255 | 7.337 | 7.091 | 7.091 | 217,814 | -0.14(-1.98%) |
Jun 10, 2002 | 7.282 | 7.311 | 7.211 | 7.235 | 114,938 | -0.05(-0.64%) |
Jun 07, 2002 | 7.144 | 7.326 | 7.118 | 7.282 | 206,662 | +0.14(+1.93%) |
Jun 06, 2002 | 7.293 | 7.367 | 7.141 | 7.144 | 307,262 | -0.18(-2.44%) |
Jun 05, 2002 | 7.466 | 7.466 | 7.220 | 7.323 | 3,823,705 | -0.29(-3.85%) |
May 31, 2002 | 7.733 | 7.733 | 7.613 | 7.616 | 507,779 | -0.17(-2.22%) |
May 28, 2002 | 7.762 | 7.838 | 7.619 | 7.788 | 360,520 | +0.04(+0.45%) |
May 27, 2002 | 7.844 | 7.844 | 7.698 | 7.753 | 330,477 | +0.00(+0.00%) |
May 24, 2002 | 7.844 | 7.844 | 7.698 | 7.753 | 326,153 | -0.05(-0.64%) |
May 23, 2002 | 7.897 | 7.897 | 7.701 | 7.803 | 667,100 | -0.09(-1.19%) |
May 22, 2002 | 7.768 | 7.900 | 7.768 | 7.897 | 272,439 | +0.13(+1.66%) |
May 21, 2002 | 7.777 | 7.865 | 7.733 | 7.768 | 486,839 | -0.01(-0.11%) |
May 20, 2002 | 7.689 | 7.891 | 7.686 | 7.777 | 750,629 | +0.04(+0.57%) |
May 17, 2002 | 7.718 | 7.765 | 7.528 | 7.733 | 338,215 | -0.00(-0.04%) |
May 16, 2002 | 7.923 | 7.926 | 7.706 | 7.736 | 422,656 | -0.16(-2.00%) |
May 15, 2002 | 8.040 | 8.040 | 7.865 | 7.894 | 467,721 | -0.12(-1.46%) |
May 14, 2002 | 7.982 | 8.058 | 7.944 | 8.011 | 523,483 | +0.09(+1.18%) |
May 13, 2002 | 7.982 | 7.988 | 7.888 | 7.917 | 649,347 | -0.06(-0.81%) |
May 10, 2002 | 8.026 | 8.070 | 7.868 | 7.982 | 375,087 | -0.01(-0.11%) |
May 09, 2002 | 8.114 | 8.199 | 7.988 | 7.991 | 326,835 | -0.12(-1.52%) |
May 08, 2002 | 8.128 | 8.169 | 7.996 | 8.114 | 356,196 | +0.01(+0.18%) |
May 07, 2002 | 8.242 | 8.245 | 8.061 | 8.099 | 765,879 | -0.14(-1.74%) |
May 06, 2002 | 8.406 | 8.448 | 8.231 | 8.242 | 284,274 | -0.16(-1.95%) |
May 03, 2002 | 8.436 | 8.436 | 8.319 | 8.406 | 402,171 | -0.03(-0.35%) |
May 02, 2002 | 8.272 | 8.494 | 8.240 | 8.436 | 378,501 | +0.08(+1.02%) |
May 01, 2002 | 8.424 | 8.424 | 8.225 | 8.351 | 485,018 | -0.14(-1.69%) |
Apr 30, 2002 | 8.304 | 8.494 | 8.304 | 8.494 | 450,651 | +0.11(+1.33%) |
Apr 29, 2002 | 8.216 | 8.392 | 8.201 | 8.383 | 674,838 | +0.18(+2.18%) |
Apr 26, 2002 | 8.494 | 8.524 | 8.190 | 8.204 | 722,407 | -0.32(-3.75%) |
Apr 25, 2002 | 8.436 | 8.524 | 8.325 | 8.524 | 230,560 | +0.12(+1.39%) |
Apr 24, 2002 | 8.685 | 8.758 | 8.348 | 8.406 | 368,486 | -0.28(-3.17%) |
Apr 23, 2002 | 8.612 | 8.776 | 8.612 | 8.682 | 123,815 | +0.06(+0.65%) |
Apr 22, 2002 | 8.661 | 8.676 | 8.617 | 8.626 | 361,658 | +0.01(+0.10%) |
Apr 19, 2002 | 8.582 | 8.629 | 8.509 | 8.617 | 138,609 | +0.04(+0.41%) |
Apr 18, 2002 | 8.509 | 8.582 | 8.471 | 8.582 | 333,208 | +0.03(+0.34%) |
Apr 17, 2002 | 8.371 | 8.597 | 8.310 | 8.553 | 351,189 | +0.24(+2.89%) |
Apr 16, 2002 | 8.193 | 8.319 | 8.117 | 8.313 | 825,966 | +0.08(+0.96%) |
Apr 15, 2002 | 8.348 | 8.406 | 8.146 | 8.234 | 583,797 | -0.11(-1.33%) |
Apr 12, 2002 | 8.140 | 8.345 | 8.040 | 8.345 | 862,837 | +0.18(+2.15%) |
Apr 11, 2002 | 8.099 | 8.222 | 8.096 | 8.169 | 736,973 | +0.08(+0.98%) |
Apr 10, 2002 | 7.952 | 8.102 | 7.920 | 8.090 | 1,116,840 | +0.18(+2.30%) |
Apr 09, 2002 | 7.815 | 7.909 | 7.786 | 7.909 | 1,346,945 | +0.10(+1.24%) |
Apr 08, 2002 | 7.850 | 7.894 | 7.806 | 7.812 | 550,112 | -0.09(-1.19%) |
Apr 05, 2002 | 8.275 | 8.275 | 7.894 | 7.906 | 2,445,351 | -0.76(-8.82%) |
Apr 04, 2002 | 8.620 | 8.670 | 8.568 | 8.670 | 518,703 | +0.04(+0.51%) |
Apr 03, 2002 | 8.655 | 8.685 | 8.576 | 8.626 | 273,121 | -0.02(-0.20%) |
Apr 02, 2002 | 8.641 | 8.729 | 8.524 | 8.644 | 927,703 | -0.21(-2.35%) |