Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.940 | 7.940 | 7.612 | 7.612 | 910,033 | -0.19(-2.45%) |
Jun 27, 2002 | 7.881 | 7.887 | 7.791 | 7.803 | 536,338 | -0.02(-0.23%) |
Jun 26, 2002 | 7.898 | 7.958 | 7.821 | 7.821 | 478,047 | -0.13(-1.58%) |
Jun 25, 2002 | 7.940 | 7.970 | 7.851 | 7.946 | 236,678 | +0.04(+0.53%) |
Jun 21, 2002 | 7.898 | 7.970 | 7.851 | 7.904 | 171,353 | +0.07(+0.84%) |
Jun 20, 2002 | 7.881 | 7.934 | 7.821 | 7.839 | 259,626 | +0.01(+0.08%) |
Jun 19, 2002 | 7.940 | 7.964 | 7.767 | 7.833 | 355,269 | -0.07(-0.91%) |
Jun 18, 2002 | 7.922 | 7.970 | 7.904 | 7.904 | 337,849 | +0.01(+0.08%) |
Jun 17, 2002 | 7.940 | 7.940 | 7.791 | 7.898 | 161,470 | -0.04(-0.53%) |
Jun 14, 2002 | 7.827 | 7.970 | 7.791 | 7.940 | 111,890 | -0.03(-0.37%) |
Jun 12, 2002 | 7.934 | 7.982 | 7.910 | 7.970 | 209,543 | +0.04(+0.45%) |
Jun 11, 2002 | 7.940 | 7.970 | 7.928 | 7.934 | 152,760 | -0.02(-0.23%) |
Jun 10, 2002 | 7.970 | 7.970 | 7.857 | 7.952 | 117,585 | +0.01(+0.15%) |
Jun 07, 2002 | 7.928 | 7.970 | 7.887 | 7.940 | 240,698 | +0.07(+0.91%) |
Jun 06, 2002 | 7.803 | 7.910 | 7.803 | 7.869 | 138,523 | +0.01(+0.08%) |
Jun 05, 2002 | 7.821 | 7.916 | 7.767 | 7.863 | 118,255 | +0.01(+0.15%) |
May 31, 2002 | 8.030 | 8.030 | 7.851 | 7.851 | 162,308 | +0.15(+1.94%) |
May 28, 2002 | 7.761 | 7.761 | 7.516 | 7.701 | 148,573 | -0.01(-0.08%) |
May 27, 2002 | 8.000 | 8.000 | 7.701 | 7.707 | 124,955 | +0.00(+0.00%) |
May 24, 2002 | 8.000 | 8.000 | 7.701 | 7.707 | 124,955 | -0.17(-2.20%) |
May 23, 2002 | 7.779 | 7.970 | 7.761 | 7.881 | 160,633 | +0.11(+1.46%) |
May 22, 2002 | 7.594 | 7.767 | 7.594 | 7.767 | 146,730 | -0.03(-0.38%) |
May 21, 2002 | 7.970 | 7.994 | 7.701 | 7.797 | 186,596 | -0.04(-0.53%) |
May 20, 2002 | 7.743 | 7.940 | 7.612 | 7.839 | 254,601 | +0.05(+0.69%) |
May 17, 2002 | 7.863 | 7.910 | 7.743 | 7.785 | 111,723 | -0.02(-0.23%) |
May 16, 2002 | 7.952 | 7.952 | 7.743 | 7.803 | 93,465 | -0.09(-1.13%) |
May 15, 2002 | 8.042 | 8.042 | 7.761 | 7.892 | 253,094 | -0.13(-1.56%) |
May 14, 2002 | 8.060 | 8.060 | 7.851 | 8.018 | 197,148 | -0.01(-0.07%) |
May 13, 2002 | 7.881 | 8.060 | 7.809 | 8.024 | 454,765 | +0.20(+2.60%) |
May 10, 2002 | 7.695 | 7.845 | 7.660 | 7.821 | 229,476 | +0.12(+1.55%) |
May 09, 2002 | 7.809 | 7.851 | 7.528 | 7.701 | 159,125 | -0.17(-2.12%) |
May 08, 2002 | 7.934 | 7.946 | 7.791 | 7.869 | 164,150 | -0.01(-0.08%) |
May 07, 2002 | 7.970 | 7.970 | 7.785 | 7.875 | 165,491 | -0.06(-0.75%) |
May 06, 2002 | 8.060 | 8.060 | 7.928 | 7.934 | 126,798 | -0.10(-1.19%) |
May 03, 2002 | 8.084 | 8.084 | 7.940 | 8.030 | 232,323 | -0.05(-0.66%) |
May 02, 2002 | 8.060 | 8.084 | 8.000 | 8.084 | 241,536 | +0.02(+0.30%) |
May 01, 2002 | 8.089 | 8.089 | 7.940 | 8.060 | 297,984 | +0.00(+0.00%) |
Apr 30, 2002 | 8.048 | 8.060 | 7.940 | 8.060 | 236,008 | +0.02(+0.30%) |
Apr 29, 2002 | 8.060 | 8.089 | 8.000 | 8.036 | 217,751 | +0.02(+0.22%) |
Apr 26, 2002 | 8.042 | 8.048 | 7.952 | 8.018 | 74,872 | -0.04(-0.44%) |
Apr 25, 2002 | 7.970 | 8.060 | 7.970 | 8.054 | 73,532 | +0.11(+1.43%) |
Apr 24, 2002 | 8.060 | 8.060 | 7.904 | 7.940 | 164,653 | -0.10(-1.19%) |
Apr 23, 2002 | 8.012 | 8.054 | 7.976 | 8.036 | 131,823 | -0.01(-0.07%) |
Apr 22, 2002 | 8.018 | 8.060 | 7.982 | 8.042 | 294,801 | +0.03(+0.37%) |
Apr 19, 2002 | 8.060 | 8.060 | 7.952 | 8.012 | 141,370 | -0.04(-0.45%) |
Apr 18, 2002 | 8.048 | 8.084 | 7.976 | 8.048 | 151,253 | +0.06(+0.75%) |
Apr 17, 2002 | 8.084 | 8.089 | 7.881 | 7.988 | 249,744 | -0.08(-1.04%) |
Apr 16, 2002 | 7.970 | 8.119 | 7.892 | 8.072 | 317,916 | +0.08(+1.05%) |
Apr 15, 2002 | 7.851 | 8.000 | 7.821 | 7.988 | 157,115 | +0.05(+0.60%) |
Apr 12, 2002 | 7.940 | 7.964 | 7.809 | 7.940 | 299,156 | +0.09(+1.14%) |
Apr 11, 2002 | 7.869 | 7.928 | 7.809 | 7.851 | 326,291 | +0.02(+0.23%) |
Apr 10, 2002 | 7.684 | 7.851 | 7.642 | 7.833 | 552,250 | +0.16(+2.02%) |
Apr 09, 2002 | 7.672 | 7.695 | 7.612 | 7.678 | 131,488 | +0.01(+0.08%) |
Apr 08, 2002 | 7.624 | 7.672 | 7.612 | 7.672 | 176,378 | +0.03(+0.39%) |
Apr 05, 2002 | 7.582 | 7.642 | 7.552 | 7.642 | 424,615 | +0.08(+1.11%) |
Apr 04, 2002 | 7.570 | 7.582 | 7.540 | 7.558 | 431,482 | +0.01(+0.08%) |
Apr 03, 2002 | 7.552 | 7.606 | 7.522 | 7.552 | 125,290 | -0.02(-0.32%) |
Apr 02, 2002 | 7.582 | 7.624 | 7.552 | 7.576 | 174,871 | -0.02(-0.24%) |