Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.758 | 7.865 | 7.748 | 7.865 | 621,309 | +0.12(+1.50%) |
Jun 27, 2002 | 7.816 | 7.816 | 7.740 | 7.748 | 246,154 | -0.05(-0.62%) |
Jun 26, 2002 | 7.832 | 7.832 | 7.699 | 7.797 | 280,142 | -0.14(-1.81%) |
Jun 25, 2002 | 7.845 | 7.950 | 7.830 | 7.940 | 620,279 | +0.17(+2.17%) |
Jun 21, 2002 | 7.719 | 7.771 | 7.709 | 7.771 | 371,549 | +0.07(+0.86%) |
Jun 20, 2002 | 7.593 | 7.709 | 7.593 | 7.705 | 376,441 | +0.12(+1.54%) |
Jun 19, 2002 | 7.515 | 7.651 | 7.490 | 7.589 | 319,280 | +0.07(+0.98%) |
Jun 18, 2002 | 7.544 | 7.554 | 7.507 | 7.515 | 249,502 | -0.01(-0.13%) |
Jun 17, 2002 | 7.426 | 7.529 | 7.426 | 7.525 | 396,525 | +0.13(+1.73%) |
Jun 14, 2002 | 7.369 | 7.399 | 7.352 | 7.397 | 384,938 | +0.03(+0.37%) |
Jun 12, 2002 | 7.311 | 7.375 | 7.288 | 7.369 | 224,268 | +0.06(+0.85%) |
Jun 11, 2002 | 7.301 | 7.321 | 7.288 | 7.307 | 226,843 | +0.01(+0.08%) |
Jun 10, 2002 | 7.329 | 7.329 | 7.280 | 7.301 | 348,633 | -0.03(-0.37%) |
Jun 07, 2002 | 7.352 | 7.352 | 7.282 | 7.329 | 295,334 | -0.02(-0.26%) |
Jun 06, 2002 | 7.365 | 7.422 | 7.331 | 7.348 | 120,502 | -0.06(-0.76%) |
Jun 05, 2002 | 7.428 | 7.476 | 7.360 | 7.404 | 154,747 | +0.06(+0.87%) |
May 31, 2002 | 7.292 | 7.350 | 7.280 | 7.340 | 293,016 | +0.23(+3.28%) |
May 28, 2002 | 7.039 | 7.107 | 7.014 | 7.107 | 256,969 | +0.06(+0.83%) |
May 27, 2002 | 7.010 | 7.057 | 6.998 | 7.049 | 177,664 | +0.00(+0.00%) |
May 24, 2002 | 7.010 | 7.057 | 6.998 | 7.049 | 177,664 | +0.04(+0.64%) |
May 23, 2002 | 6.890 | 7.008 | 6.878 | 7.004 | 269,843 | +0.12(+1.75%) |
May 22, 2002 | 6.874 | 6.884 | 6.849 | 6.884 | 488,962 | +0.03(+0.42%) |
May 21, 2002 | 6.909 | 6.911 | 6.826 | 6.855 | 210,107 | -0.04(-0.56%) |
May 20, 2002 | 6.874 | 6.899 | 6.864 | 6.894 | 156,292 | +0.03(+0.45%) |
May 17, 2002 | 6.797 | 6.874 | 6.797 | 6.863 | 339,621 | +0.07(+0.97%) |
May 16, 2002 | 6.824 | 6.824 | 6.777 | 6.797 | 281,687 | -0.02(-0.28%) |
May 15, 2002 | 6.835 | 6.835 | 6.791 | 6.816 | 658,644 | -0.04(-0.57%) |
May 14, 2002 | 6.855 | 6.864 | 6.826 | 6.855 | 453,172 | +0.00(+0.06%) |
May 13, 2002 | 6.874 | 6.890 | 6.835 | 6.851 | 192,083 | -0.00(-0.06%) |
May 10, 2002 | 6.905 | 6.905 | 6.839 | 6.855 | 224,526 | -0.08(-1.12%) |
May 09, 2002 | 6.998 | 7.002 | 6.932 | 6.932 | 155,262 | -0.07(-0.94%) |
May 08, 2002 | 7.099 | 7.099 | 6.964 | 6.998 | 608,435 | -0.10(-1.42%) |
May 07, 2002 | 7.117 | 7.121 | 7.068 | 7.099 | 316,962 | -0.02(-0.22%) |
May 06, 2002 | 7.210 | 7.212 | 7.107 | 7.115 | 191,825 | -0.08(-1.16%) |
May 03, 2002 | 7.259 | 7.263 | 7.136 | 7.199 | 1,915,939 | -0.06(-0.83%) |
May 02, 2002 | 7.185 | 7.272 | 7.165 | 7.259 | 444,417 | +0.09(+1.30%) |
May 01, 2002 | 7.127 | 7.171 | 7.080 | 7.165 | 299,196 | +0.06(+0.82%) |
Apr 30, 2002 | 7.020 | 7.146 | 7.020 | 7.107 | 306,148 | +0.09(+1.24%) |
Apr 29, 2002 | 7.010 | 7.037 | 7.000 | 7.020 | 168,652 | +0.03(+0.39%) |
Apr 26, 2002 | 7.039 | 7.101 | 6.981 | 6.993 | 513,680 | -0.10(-1.34%) |
Apr 25, 2002 | 7.078 | 7.156 | 7.068 | 7.088 | 263,663 | -0.01(-0.14%) |
Apr 24, 2002 | 7.078 | 7.175 | 7.078 | 7.098 | 471,453 | +0.05(+0.69%) |
Apr 23, 2002 | 7.165 | 7.165 | 7.039 | 7.049 | 431,800 | -0.14(-1.89%) |
Apr 22, 2002 | 7.230 | 7.230 | 7.185 | 7.185 | 332,926 | -0.03(-0.40%) |
Apr 19, 2002 | 7.243 | 7.243 | 7.204 | 7.214 | 287,867 | -0.00(-0.05%) |
Apr 18, 2002 | 7.185 | 7.243 | 7.185 | 7.218 | 313,358 | +0.01(+0.13%) |
Apr 17, 2002 | 7.272 | 7.272 | 7.197 | 7.208 | 410,687 | -0.05(-0.75%) |
Apr 16, 2002 | 7.204 | 7.263 | 7.204 | 7.263 | 392,663 | +0.06(+0.86%) |
Apr 15, 2002 | 7.175 | 7.204 | 7.152 | 7.200 | 390,345 | +0.02(+0.22%) |
Apr 12, 2002 | 7.181 | 7.197 | 7.123 | 7.185 | 272,675 | +0.05(+0.74%) |
Apr 11, 2002 | 7.098 | 7.144 | 7.086 | 7.132 | 131,316 | +0.03(+0.46%) |
Apr 10, 2002 | 7.026 | 7.131 | 7.020 | 7.099 | 561,572 | +0.07(+1.02%) |
Apr 09, 2002 | 7.000 | 7.030 | 6.985 | 7.028 | 195,172 | +0.04(+0.53%) |
Apr 08, 2002 | 6.923 | 7.000 | 6.903 | 6.991 | 74,412 | +0.07(+0.98%) |
Apr 05, 2002 | 6.845 | 6.936 | 6.845 | 6.923 | 280,657 | +0.08(+1.13%) |
Apr 04, 2002 | 6.845 | 6.857 | 6.835 | 6.845 | 235,083 | +0.01(+0.14%) |
Apr 03, 2002 | 6.835 | 6.851 | 6.798 | 6.835 | 215,256 | +0.01(+0.14%) |
Apr 02, 2002 | 6.835 | 6.855 | 6.816 | 6.826 | 775,799 | -0.01(-0.14%) |