Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.758 | 7.863 | 7.690 | 7.791 | 865,002 | +0.03(+0.45%) |
Jun 27, 2002 | 7.739 | 7.777 | 7.694 | 7.756 | 1,747,578 | +0.02(+0.22%) |
Jun 26, 2002 | 7.739 | 7.855 | 7.636 | 7.739 | 1,586,569 | -0.08(-0.97%) |
Jun 25, 2002 | 7.859 | 7.932 | 7.791 | 7.814 | 1,130,162 | -0.30(-3.72%) |
Jun 21, 2002 | 8.242 | 8.304 | 8.108 | 8.116 | 1,083,384 | -0.24(-2.89%) |
Jun 20, 2002 | 8.319 | 8.435 | 8.280 | 8.358 | 763,434 | +0.02(+0.28%) |
Jun 19, 2002 | 8.398 | 8.435 | 8.309 | 8.335 | 1,190,120 | -0.06(-0.76%) |
Jun 18, 2002 | 8.416 | 8.443 | 8.300 | 8.398 | 1,289,620 | -0.02(-0.21%) |
Jun 17, 2002 | 8.364 | 8.464 | 8.309 | 8.416 | 1,062,192 | +0.10(+1.21%) |
Jun 14, 2002 | 8.476 | 8.503 | 8.251 | 8.315 | 1,261,709 | -0.11(-1.33%) |
Jun 12, 2002 | 8.333 | 8.464 | 8.280 | 8.427 | 1,241,033 | +0.10(+1.18%) |
Jun 11, 2002 | 8.453 | 8.484 | 8.315 | 8.329 | 900,408 | -0.13(-1.49%) |
Jun 10, 2002 | 8.455 | 8.503 | 8.400 | 8.455 | 282,476 | +0.02(+0.21%) |
Jun 07, 2002 | 8.367 | 8.464 | 8.300 | 8.437 | 708,645 | +0.07(+0.83%) |
Jun 06, 2002 | 8.532 | 8.542 | 8.348 | 8.367 | 2,114,823 | -0.16(-1.93%) |
Jun 05, 2002 | 8.406 | 8.532 | 8.393 | 8.532 | 2,258,516 | -0.13(-1.45%) |
May 31, 2002 | 8.625 | 8.725 | 8.625 | 8.658 | 655,406 | -0.23(-2.61%) |
May 28, 2002 | 8.898 | 8.996 | 8.832 | 8.890 | 1,302,284 | +0.08(+0.94%) |
May 27, 2002 | 8.929 | 8.977 | 8.807 | 8.807 | 453,047 | +0.00(+0.00%) |
May 24, 2002 | 8.929 | 8.977 | 8.807 | 8.807 | 453,047 | -0.10(-1.15%) |
May 23, 2002 | 8.803 | 8.919 | 8.745 | 8.909 | 953,647 | +0.17(+1.93%) |
May 22, 2002 | 8.764 | 8.853 | 8.629 | 8.741 | 651,271 | -0.01(-0.07%) |
May 21, 2002 | 8.803 | 8.936 | 8.718 | 8.747 | 662,384 | -0.04(-0.46%) |
May 20, 2002 | 8.803 | 8.824 | 8.745 | 8.787 | 635,506 | +0.01(+0.13%) |
May 17, 2002 | 8.832 | 8.841 | 8.718 | 8.776 | 584,076 | -0.01(-0.13%) |
May 16, 2002 | 8.841 | 8.861 | 8.762 | 8.787 | 533,422 | -0.09(-1.07%) |
May 15, 2002 | 8.900 | 8.975 | 8.735 | 8.882 | 1,198,649 | +0.06(+0.68%) |
May 14, 2002 | 8.696 | 8.880 | 8.677 | 8.822 | 1,209,245 | +0.20(+2.29%) |
May 13, 2002 | 8.594 | 8.725 | 8.582 | 8.625 | 850,787 | +0.08(+0.93%) |
May 10, 2002 | 8.658 | 8.706 | 8.544 | 8.545 | 476,565 | -0.11(-1.30%) |
May 09, 2002 | 8.621 | 8.783 | 8.574 | 8.658 | 940,983 | +0.04(+0.45%) |
May 08, 2002 | 8.658 | 8.718 | 8.602 | 8.619 | 602,426 | +0.03(+0.32%) |
May 07, 2002 | 8.561 | 8.708 | 8.518 | 8.592 | 1,165,569 | +0.06(+0.68%) |
May 06, 2002 | 8.476 | 8.607 | 8.445 | 8.534 | 864,485 | +0.07(+0.80%) |
May 03, 2002 | 8.526 | 8.528 | 8.437 | 8.466 | 105,211,344 | -0.05(-0.59%) |
May 02, 2002 | 8.416 | 8.532 | 8.367 | 8.516 | 1,285,485 | +0.11(+1.31%) |
May 01, 2002 | 8.646 | 8.687 | 8.377 | 8.406 | 4,085,435 | -0.24(-2.73%) |
Apr 30, 2002 | 8.600 | 8.766 | 8.580 | 8.642 | 914,364 | +0.08(+0.93%) |
Apr 29, 2002 | 8.706 | 8.706 | 8.532 | 8.563 | 1,564,602 | -0.07(-0.85%) |
Apr 26, 2002 | 8.667 | 8.725 | 8.590 | 8.636 | 846,652 | +0.02(+0.20%) |
Apr 25, 2002 | 8.638 | 8.677 | 8.464 | 8.619 | 981,817 | -0.09(-1.02%) |
Apr 24, 2002 | 8.754 | 8.900 | 8.629 | 8.708 | 1,362,242 | +0.03(+0.31%) |
Apr 23, 2002 | 8.667 | 8.743 | 8.609 | 8.681 | 1,042,809 | +0.04(+0.47%) |
Apr 22, 2002 | 8.859 | 8.869 | 8.590 | 8.640 | 3,725,944 | -0.35(-3.85%) |
Apr 19, 2002 | 9.112 | 9.151 | 8.948 | 8.987 | 859,574 | -0.10(-1.06%) |
Apr 18, 2002 | 9.064 | 9.174 | 9.039 | 9.083 | 1,283,159 | -0.05(-0.53%) |
Apr 17, 2002 | 9.180 | 9.228 | 9.093 | 9.132 | 944,343 | -0.03(-0.38%) |
Apr 16, 2002 | 9.141 | 9.190 | 9.093 | 9.166 | 1,014,897 | +0.14(+1.52%) |
Apr 15, 2002 | 9.103 | 9.118 | 8.987 | 9.029 | 2,383,084 | -0.12(-1.33%) |
Apr 12, 2002 | 9.228 | 9.248 | 9.052 | 9.151 | 475,789 | -0.04(-0.42%) |
Apr 11, 2002 | 9.315 | 9.360 | 9.132 | 9.190 | 1,171,771 | -0.12(-1.31%) |
Apr 10, 2002 | 9.180 | 9.314 | 9.168 | 9.312 | 3,537,023 | +0.22(+2.43%) |
Apr 09, 2002 | 9.079 | 9.286 | 9.025 | 9.091 | 911,004 | +0.01(+0.13%) |
Apr 08, 2002 | 8.938 | 9.122 | 8.929 | 9.079 | 608,370 | +0.02(+0.17%) |
Apr 05, 2002 | 9.016 | 9.188 | 9.016 | 9.064 | 837,348 | +0.10(+1.08%) |
Apr 04, 2002 | 8.948 | 8.992 | 8.882 | 8.967 | 944,860 | -0.07(-0.77%) |
Apr 03, 2002 | 9.103 | 9.134 | 9.012 | 9.037 | 1,526,611 | -0.07(-0.79%) |
Apr 02, 2002 | 9.103 | 9.172 | 9.095 | 9.108 | 1,054,697 | -0.00(-0.04%) |