Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.928 | 8.068 | 7.927 | 8.057 | 18,320 | +0.07(+0.92%) |
Jun 27, 2002 | 7.899 | 7.984 | 7.702 | 7.984 | 11,739 | +0.06(+0.71%) |
Jun 26, 2002 | 7.815 | 7.928 | 7.815 | 7.927 | 5,158 | -0.11(-1.40%) |
Jun 25, 2002 | 7.955 | 8.040 | 7.955 | 8.040 | 57,805 | +0.00(+0.00%) |
Jun 21, 2002 | 8.040 | 8.040 | 8.040 | 8.040 | 10,671 | +0.05(+0.57%) |
Jun 20, 2002 | 7.899 | 7.994 | 7.871 | 7.994 | 5,513 | +0.01(+0.13%) |
Jun 19, 2002 | 8.186 | 8.209 | 7.984 | 7.984 | 10,849 | -0.38(-4.51%) |
Jun 18, 2002 | 8.124 | 8.377 | 8.068 | 8.360 | 1,956 | -0.02(-0.20%) |
Jun 17, 2002 | 8.321 | 8.377 | 8.186 | 8.377 | 3,913 | +0.14(+1.71%) |
Jun 14, 2002 | 8.265 | 8.265 | 8.152 | 8.237 | 6,225 | +0.12(+1.45%) |
Jun 12, 2002 | 8.012 | 8.119 | 8.012 | 8.119 | 2,667 | +0.11(+1.33%) |
Jun 11, 2002 | 8.152 | 8.315 | 8.012 | 8.012 | 26,501 | +0.00(+0.00%) |
Jun 10, 2002 | 8.574 | 8.580 | 7.967 | 8.012 | 24,367 | -0.53(-6.25%) |
Jun 07, 2002 | 8.664 | 8.664 | 8.546 | 8.546 | 4,802 | -0.13(-1.49%) |
Jun 06, 2002 | 8.686 | 8.743 | 8.658 | 8.675 | 1,067 | -0.07(-0.77%) |
Jun 05, 2002 | 8.709 | 8.771 | 8.709 | 8.743 | 4,802 | -0.06(-0.64%) |
May 31, 2002 | 8.793 | 8.799 | 8.771 | 8.799 | 13,695 | +0.03(+0.32%) |
May 28, 2002 | 8.715 | 8.827 | 8.715 | 8.771 | 13,517 | -0.10(-1.08%) |
May 27, 2002 | 8.754 | 8.866 | 8.754 | 8.866 | 2,845 | +0.00(+0.00%) |
May 24, 2002 | 8.754 | 8.866 | 8.754 | 8.866 | 2,845 | -0.01(-0.13%) |
May 23, 2002 | 8.889 | 8.889 | 8.799 | 8.878 | 7,292 | -0.02(-0.20%) |
May 22, 2002 | 8.799 | 8.911 | 8.782 | 8.896 | 6,047 | +0.09(+1.03%) |
May 21, 2002 | 8.968 | 8.979 | 8.788 | 8.804 | 12,806 | -0.16(-1.82%) |
May 20, 2002 | 8.827 | 8.968 | 8.715 | 8.968 | 48,734 | +0.14(+1.59%) |
May 17, 2002 | 8.844 | 9.024 | 8.838 | 8.827 | 80,216 | -0.06(-0.63%) |
May 16, 2002 | 8.720 | 8.883 | 8.658 | 8.883 | 14,051 | +0.22(+2.60%) |
May 15, 2002 | 8.670 | 8.670 | 8.658 | 8.658 | 889 | -0.06(-0.65%) |
May 14, 2002 | 8.715 | 8.715 | 8.715 | 8.715 | 3,913 | +0.00(+0.00%) |
May 13, 2002 | 8.658 | 8.821 | 8.658 | 8.715 | 12,984 | -0.10(-1.08%) |
May 10, 2002 | 8.625 | 8.866 | 8.546 | 8.810 | 21,877 | +0.21(+2.42%) |
May 09, 2002 | 8.490 | 8.602 | 8.490 | 8.602 | 2,667 | -0.02(-0.20%) |
May 08, 2002 | 8.462 | 8.619 | 8.462 | 8.619 | 12,094 | +0.05(+0.59%) |
May 07, 2002 | 8.715 | 8.715 | 8.490 | 8.568 | 15,474 | -0.17(-1.99%) |
May 06, 2002 | 8.748 | 8.827 | 8.743 | 8.743 | 15,296 | +0.00(+0.00%) |
May 03, 2002 | 8.771 | 8.826 | 8.743 | 8.743 | 3,913 | -0.17(-1.89%) |
May 02, 2002 | 8.826 | 8.911 | 8.826 | 8.911 | 355 | +0.22(+2.59%) |
May 01, 2002 | 8.703 | 8.866 | 8.686 | 8.686 | 6,403 | -0.17(-1.90%) |
Apr 30, 2002 | 8.827 | 8.939 | 8.658 | 8.855 | 14,762 | -0.08(-0.94%) |
Apr 29, 2002 | 8.804 | 8.939 | 8.804 | 8.939 | 1,422 | +0.00(+0.00%) |
Apr 26, 2002 | 8.956 | 8.996 | 8.804 | 8.939 | 3,023 | -0.02(-0.19%) |
Apr 25, 2002 | 8.883 | 8.962 | 8.883 | 8.956 | 5,513 | -0.12(-1.36%) |
Apr 24, 2002 | 8.911 | 9.080 | 8.804 | 9.080 | 10,671 | +0.15(+1.64%) |
Apr 23, 2002 | 8.962 | 8.962 | 8.641 | 8.934 | 4,802 | -0.03(-0.38%) |
Apr 22, 2002 | 8.939 | 8.968 | 8.782 | 8.968 | 7,292 | +0.03(+0.31%) |
Apr 19, 2002 | 8.962 | 8.962 | 8.939 | 8.939 | 1,422 | -0.03(-0.31%) |
Apr 18, 2002 | 8.838 | 8.968 | 8.827 | 8.968 | 3,379 | +0.20(+2.24%) |
Apr 17, 2002 | 8.799 | 8.821 | 8.675 | 8.771 | 21,343 | -0.01(-0.17%) |
Apr 16, 2002 | 8.658 | 8.883 | 8.608 | 8.785 | 8,715 | -0.01(-0.15%) |
Apr 15, 2002 | 8.658 | 8.821 | 8.603 | 8.798 | 1,956 | +0.22(+2.62%) |
Apr 12, 2002 | 8.658 | 8.827 | 8.574 | 8.574 | 4,268 | -0.08(-0.97%) |
Apr 11, 2002 | 8.698 | 8.799 | 8.658 | 8.658 | 7,826 | -0.01(-0.13%) |
Apr 10, 2002 | 8.273 | 8.670 | 8.270 | 8.670 | 65,987 | +0.35(+4.26%) |
Apr 09, 2002 | 8.237 | 8.315 | 8.237 | 8.315 | 2,312 | +0.11(+1.30%) |
Apr 08, 2002 | 8.158 | 8.243 | 8.152 | 8.209 | 19,031 | -0.08(-1.02%) |
Apr 05, 2002 | 8.293 | 8.293 | 8.265 | 8.293 | 1,778 | +0.00(+0.00%) |
Apr 04, 2002 | 8.293 | 8.293 | 8.293 | 8.293 | 3,023 | +0.03(+0.34%) |
Apr 03, 2002 | 8.290 | 8.290 | 8.265 | 8.265 | 2,845 | +0.00(+0.00%) |
Apr 02, 2002 | 8.265 | 8.292 | 8.265 | 8.265 | 2,312 | +0.11(+1.31%) |