Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.711 | 7.857 | 7.630 | 7.634 | 15,463,014 | -0.04(-0.50%) |
Jun 27, 2002 | 7.673 | 7.807 | 7.519 | 7.673 | 15,942,119 | +0.07(+0.86%) |
Jun 26, 2002 | 7.251 | 7.749 | 7.116 | 7.607 | 18,942,394 | +0.41(+5.65%) |
Jun 25, 2002 | 7.481 | 7.596 | 7.193 | 7.201 | 17,348,416 | -0.20(-2.75%) |
Jun 21, 2002 | 7.327 | 7.404 | 7.097 | 7.404 | 18,539,664 | -0.04(-0.52%) |
Jun 20, 2002 | 7.538 | 7.596 | 7.408 | 7.442 | 10,271,574 | -0.08(-1.02%) |
Jun 19, 2002 | 7.638 | 7.692 | 7.519 | 7.519 | 6,987,433 | -0.12(-1.56%) |
Jun 18, 2002 | 7.569 | 7.749 | 7.546 | 7.638 | 7,675,333 | -0.03(-0.35%) |
Jun 17, 2002 | 7.462 | 7.673 | 7.462 | 7.665 | 7,317,437 | +0.18(+2.36%) |
Jun 14, 2002 | 7.450 | 7.673 | 7.404 | 7.488 | 12,188,778 | -0.15(-1.91%) |
Jun 12, 2002 | 7.818 | 7.826 | 7.519 | 7.634 | 26,549,954 | -0.50(-6.13%) |
Jun 11, 2002 | 8.474 | 8.478 | 8.079 | 8.133 | 7,739,457 | -0.30(-3.55%) |
Jun 10, 2002 | 8.421 | 8.536 | 8.394 | 8.432 | 4,896,625 | +0.07(+0.83%) |
Jun 07, 2002 | 8.286 | 8.440 | 8.210 | 8.363 | 7,278,859 | +0.08(+0.93%) |
Jun 06, 2002 | 8.555 | 8.559 | 8.248 | 8.286 | 6,652,998 | -0.28(-3.23%) |
Jun 05, 2002 | 8.536 | 8.613 | 8.459 | 8.563 | 7,233,763 | -0.01(-0.13%) |
May 31, 2002 | 8.555 | 8.670 | 8.528 | 8.574 | 10,128,207 | -0.07(-0.75%) |
May 28, 2002 | 8.613 | 8.747 | 8.559 | 8.639 | 4,838,757 | +0.05(+0.54%) |
May 27, 2002 | 8.555 | 8.678 | 8.555 | 8.593 | 5,515,448 | +0.00(+0.00%) |
May 24, 2002 | 8.555 | 8.678 | 8.555 | 8.593 | 5,515,448 | -0.06(-0.67%) |
May 23, 2002 | 8.651 | 8.693 | 8.570 | 8.651 | 2,398,134 | -0.01(-0.13%) |
May 22, 2002 | 8.459 | 8.747 | 8.444 | 8.662 | 7,371,395 | +0.23(+2.73%) |
May 21, 2002 | 8.555 | 8.647 | 8.409 | 8.432 | 7,129,236 | -0.07(-0.77%) |
May 20, 2002 | 8.574 | 8.613 | 8.459 | 8.497 | 6,025,312 | -0.10(-1.12%) |
May 17, 2002 | 8.413 | 8.616 | 8.413 | 8.593 | 6,215,860 | +0.16(+1.91%) |
May 16, 2002 | 8.574 | 8.578 | 8.405 | 8.432 | 8,943,998 | -0.17(-1.96%) |
May 15, 2002 | 8.613 | 8.720 | 8.478 | 8.601 | 8,359,844 | -0.07(-0.75%) |
May 14, 2002 | 8.766 | 8.896 | 8.528 | 8.666 | 10,469,420 | -0.10(-1.14%) |
May 13, 2002 | 8.651 | 8.824 | 8.651 | 8.766 | 6,336,809 | +0.04(+0.44%) |
May 10, 2002 | 8.766 | 8.793 | 8.555 | 8.728 | 9,612,869 | -0.03(-0.35%) |
May 09, 2002 | 8.843 | 8.927 | 8.716 | 8.758 | 7,643,532 | -0.25(-2.77%) |
May 08, 2002 | 9.035 | 9.092 | 8.919 | 9.008 | 7,145,137 | +0.03(+0.38%) |
May 07, 2002 | 8.977 | 9.134 | 8.916 | 8.973 | 9,328,221 | +0.11(+1.26%) |
May 06, 2002 | 8.747 | 9.065 | 8.747 | 8.862 | 6,881,603 | +0.15(+1.76%) |
May 03, 2002 | 8.708 | 8.766 | 8.601 | 8.708 | 4,687,570 | -0.08(-0.87%) |
May 02, 2002 | 8.716 | 8.931 | 8.682 | 8.785 | 8,841,817 | -0.03(-0.30%) |
May 01, 2002 | 8.697 | 8.900 | 8.593 | 8.812 | 11,531,898 | +0.08(+0.88%) |
Apr 30, 2002 | 8.593 | 8.808 | 8.574 | 8.735 | 7,449,595 | +0.23(+2.75%) |
Apr 29, 2002 | 8.532 | 8.697 | 8.497 | 8.501 | 5,601,468 | -0.09(-1.03%) |
Apr 26, 2002 | 8.647 | 8.758 | 8.543 | 8.590 | 5,025,394 | -0.06(-0.67%) |
Apr 25, 2002 | 8.643 | 8.785 | 8.551 | 8.647 | 5,658,815 | -0.09(-1.05%) |
Apr 24, 2002 | 8.804 | 8.820 | 8.632 | 8.739 | 7,002,031 | +0.00(+0.00%) |
Apr 23, 2002 | 8.804 | 8.847 | 8.708 | 8.739 | 10,231,692 | +0.03(+0.35%) |
Apr 22, 2002 | 8.632 | 8.708 | 8.563 | 8.708 | 6,188,229 | +0.08(+0.89%) |
Apr 19, 2002 | 8.632 | 8.662 | 8.551 | 8.632 | 5,507,628 | +0.04(+0.49%) |
Apr 18, 2002 | 8.536 | 8.647 | 8.524 | 8.590 | 5,509,974 | +0.08(+0.99%) |
Apr 17, 2002 | 8.578 | 8.636 | 8.459 | 8.505 | 7,620,593 | -0.07(-0.85%) |
Apr 16, 2002 | 8.639 | 8.724 | 8.536 | 8.578 | 5,984,388 | -0.05(-0.62%) |
Apr 15, 2002 | 8.497 | 8.670 | 8.467 | 8.632 | 5,796,968 | +0.13(+1.58%) |
Apr 12, 2002 | 8.632 | 8.643 | 8.440 | 8.497 | 9,628,249 | -0.13(-1.47%) |
Apr 11, 2002 | 8.847 | 8.912 | 8.517 | 8.624 | 11,068,172 | -0.22(-2.52%) |
Apr 10, 2002 | 8.824 | 8.900 | 8.735 | 8.847 | 8,282,426 | +0.08(+0.87%) |
Apr 09, 2002 | 8.536 | 8.862 | 8.501 | 8.770 | 10,979,024 | +0.30(+3.58%) |
Apr 08, 2002 | 8.402 | 8.478 | 8.375 | 8.467 | 6,089,958 | +0.03(+0.32%) |
Apr 05, 2002 | 8.471 | 8.532 | 8.421 | 8.440 | 8,352,024 | -0.12(-1.35%) |
Apr 04, 2002 | 8.555 | 8.628 | 8.440 | 8.555 | 8,216,216 | +0.11(+1.32%) |
Apr 03, 2002 | 8.402 | 8.509 | 8.367 | 8.444 | 6,903,238 | +0.00(+0.05%) |
Apr 02, 2002 | 8.363 | 8.455 | 8.325 | 8.440 | 6,065,455 | +0.08(+0.92%) |