Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.670 | 7.816 | 7.590 | 7.594 | 15,544,662 | -0.04(-0.50%) |
Jun 27, 2002 | 7.632 | 7.766 | 7.480 | 7.632 | 16,026,297 | +0.06(+0.86%) |
Jun 26, 2002 | 7.213 | 7.709 | 7.079 | 7.567 | 19,042,414 | +0.40(+5.65%) |
Jun 25, 2002 | 7.442 | 7.556 | 7.155 | 7.163 | 17,440,020 | -0.20(-2.75%) |
Jun 21, 2002 | 7.289 | 7.365 | 7.060 | 7.365 | 18,637,558 | -0.04(-0.52%) |
Jun 20, 2002 | 7.499 | 7.556 | 7.369 | 7.403 | 10,325,810 | -0.08(-1.02%) |
Jun 19, 2002 | 7.598 | 7.651 | 7.480 | 7.480 | 7,024,329 | -0.12(-1.56%) |
Jun 18, 2002 | 7.529 | 7.709 | 7.506 | 7.598 | 7,715,860 | -0.03(-0.35%) |
Jun 17, 2002 | 7.422 | 7.632 | 7.422 | 7.625 | 7,356,075 | +0.18(+2.36%) |
Jun 14, 2002 | 7.411 | 7.632 | 7.365 | 7.449 | 12,253,138 | -0.15(-1.91%) |
Jun 12, 2002 | 7.777 | 7.785 | 7.480 | 7.594 | 26,690,144 | -0.50(-6.13%) |
Jun 11, 2002 | 8.430 | 8.434 | 8.037 | 8.090 | 7,780,323 | -0.30(-3.55%) |
Jun 10, 2002 | 8.376 | 8.491 | 8.350 | 8.388 | 4,922,480 | +0.07(+0.83%) |
Jun 07, 2002 | 8.243 | 8.396 | 8.167 | 8.319 | 7,317,293 | +0.08(+0.93%) |
Jun 06, 2002 | 8.510 | 8.514 | 8.205 | 8.243 | 6,688,127 | -0.27(-3.23%) |
Jun 05, 2002 | 8.491 | 8.567 | 8.415 | 8.518 | 7,271,959 | -0.01(-0.13%) |
May 31, 2002 | 8.510 | 8.625 | 8.483 | 8.529 | 10,181,687 | -0.06(-0.75%) |
May 28, 2002 | 8.567 | 8.701 | 8.514 | 8.594 | 4,864,307 | +0.05(+0.54%) |
May 27, 2002 | 8.510 | 8.632 | 8.510 | 8.548 | 5,544,571 | +0.00(+0.00%) |
May 24, 2002 | 8.510 | 8.632 | 8.510 | 8.548 | 5,544,571 | -0.06(-0.67%) |
May 23, 2002 | 8.605 | 8.647 | 8.525 | 8.605 | 2,410,797 | -0.01(-0.13%) |
May 22, 2002 | 8.415 | 8.701 | 8.399 | 8.617 | 7,410,318 | +0.23(+2.73%) |
May 21, 2002 | 8.510 | 8.602 | 8.365 | 8.388 | 7,166,880 | -0.06(-0.77%) |
May 20, 2002 | 8.529 | 8.567 | 8.415 | 8.453 | 6,057,127 | -0.10(-1.12%) |
May 17, 2002 | 8.369 | 8.571 | 8.369 | 8.548 | 6,248,681 | +0.16(+1.91%) |
May 16, 2002 | 8.529 | 8.533 | 8.361 | 8.388 | 8,991,225 | -0.17(-1.96%) |
May 15, 2002 | 8.567 | 8.674 | 8.434 | 8.556 | 8,403,986 | -0.06(-0.75%) |
May 14, 2002 | 8.720 | 8.850 | 8.483 | 8.621 | 10,524,701 | -0.10(-1.14%) |
May 13, 2002 | 8.605 | 8.777 | 8.605 | 8.720 | 6,370,269 | +0.04(+0.44%) |
May 10, 2002 | 8.720 | 8.747 | 8.510 | 8.682 | 9,663,627 | -0.03(-0.35%) |
May 09, 2002 | 8.796 | 8.880 | 8.670 | 8.712 | 7,683,891 | -0.25(-2.77%) |
May 08, 2002 | 8.987 | 9.044 | 8.873 | 8.960 | 7,182,865 | +0.03(+0.38%) |
May 07, 2002 | 8.930 | 9.086 | 8.869 | 8.926 | 9,377,476 | +0.11(+1.26%) |
May 06, 2002 | 8.701 | 9.018 | 8.701 | 8.815 | 6,917,939 | +0.15(+1.76%) |
May 03, 2002 | 8.663 | 8.720 | 8.556 | 8.663 | 4,712,322 | -0.08(-0.87%) |
May 02, 2002 | 8.670 | 8.884 | 8.636 | 8.739 | 8,888,504 | -0.03(-0.30%) |
May 01, 2002 | 8.651 | 8.854 | 8.548 | 8.766 | 11,592,789 | +0.08(+0.88%) |
Apr 30, 2002 | 8.548 | 8.762 | 8.529 | 8.689 | 7,488,931 | +0.23(+2.75%) |
Apr 29, 2002 | 8.487 | 8.651 | 8.453 | 8.457 | 5,631,045 | -0.09(-1.03%) |
Apr 26, 2002 | 8.602 | 8.712 | 8.499 | 8.544 | 5,051,930 | -0.06(-0.67%) |
Apr 25, 2002 | 8.598 | 8.739 | 8.506 | 8.602 | 5,688,695 | -0.09(-1.05%) |
Apr 24, 2002 | 8.758 | 8.773 | 8.586 | 8.693 | 7,039,003 | +0.00(+0.00%) |
Apr 23, 2002 | 8.758 | 8.800 | 8.663 | 8.693 | 10,285,718 | +0.03(+0.35%) |
Apr 22, 2002 | 8.586 | 8.663 | 8.518 | 8.663 | 6,220,904 | +0.08(+0.89%) |
Apr 19, 2002 | 8.586 | 8.617 | 8.506 | 8.586 | 5,536,710 | +0.04(+0.49%) |
Apr 18, 2002 | 8.491 | 8.602 | 8.480 | 8.544 | 5,539,068 | +0.08(+0.99%) |
Apr 17, 2002 | 8.533 | 8.590 | 8.415 | 8.460 | 7,660,831 | -0.07(-0.85%) |
Apr 16, 2002 | 8.594 | 8.678 | 8.491 | 8.533 | 6,015,986 | -0.05(-0.62%) |
Apr 15, 2002 | 8.453 | 8.625 | 8.422 | 8.586 | 5,827,577 | +0.13(+1.58%) |
Apr 12, 2002 | 8.586 | 8.598 | 8.396 | 8.453 | 9,679,088 | -0.13(-1.47%) |
Apr 11, 2002 | 8.800 | 8.865 | 8.472 | 8.579 | 11,126,614 | -0.22(-2.52%) |
Apr 10, 2002 | 8.777 | 8.854 | 8.689 | 8.800 | 8,326,159 | +0.08(+0.87%) |
Apr 09, 2002 | 8.491 | 8.815 | 8.457 | 8.724 | 11,036,996 | +0.30(+3.58%) |
Apr 08, 2002 | 8.357 | 8.434 | 8.331 | 8.422 | 6,122,114 | +0.03(+0.32%) |
Apr 05, 2002 | 8.426 | 8.487 | 8.376 | 8.396 | 8,396,125 | -0.11(-1.35%) |
Apr 04, 2002 | 8.510 | 8.583 | 8.396 | 8.510 | 8,259,600 | +0.11(+1.32%) |
Apr 03, 2002 | 8.357 | 8.464 | 8.323 | 8.399 | 6,939,689 | +0.00(+0.05%) |
Apr 02, 2002 | 8.319 | 8.411 | 8.281 | 8.396 | 6,097,482 | +0.08(+0.92%) |