Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.357 | 7.658 | 6.735 | 7.176 | 154,450 | -0.05(-0.65%) |
Jun 27, 2002 | 7.023 | 7.343 | 6.956 | 7.223 | 92,102 | +0.22(+3.15%) |
Jun 26, 2002 | 6.735 | 7.023 | 6.735 | 7.003 | 34,388 | +0.18(+2.65%) |
Jun 25, 2002 | 7.023 | 7.056 | 6.742 | 6.822 | 22,277 | +0.05(+0.69%) |
Jun 21, 2002 | 6.755 | 7.290 | 6.742 | 6.775 | 39,322 | +0.02(+0.30%) |
Jun 20, 2002 | 6.782 | 6.782 | 6.735 | 6.755 | 20,184 | -0.06(-0.88%) |
Jun 19, 2002 | 7.009 | 7.036 | 6.815 | 6.815 | 10,167 | -0.21(-3.04%) |
Jun 18, 2002 | 7.090 | 7.090 | 7.009 | 7.029 | 4,335 | -0.09(-1.22%) |
Jun 17, 2002 | 7.103 | 7.143 | 7.090 | 7.116 | 31,547 | -0.02(-0.28%) |
Jun 14, 2002 | 7.190 | 7.191 | 7.090 | 7.136 | 23,623 | -0.19(-2.56%) |
Jun 12, 2002 | 7.357 | 7.417 | 7.304 | 7.324 | 7,326 | +0.02(+0.27%) |
Jun 11, 2002 | 7.424 | 7.424 | 7.297 | 7.304 | 4,485 | +0.00(+0.00%) |
Jun 10, 2002 | 7.350 | 7.404 | 7.237 | 7.304 | 14,204 | +0.02(+0.28%) |
Jun 07, 2002 | 7.330 | 7.390 | 7.283 | 7.283 | 11,662 | -0.07(-1.00%) |
Jun 06, 2002 | 7.357 | 7.417 | 7.337 | 7.357 | 92,999 | +0.07(+0.92%) |
Jun 05, 2002 | 7.257 | 7.297 | 7.250 | 7.290 | 18,689 | -0.15(-1.98%) |
May 31, 2002 | 7.123 | 7.457 | 7.123 | 7.437 | 14,951 | -0.12(-1.59%) |
May 28, 2002 | 7.752 | 7.825 | 7.531 | 7.558 | 27,062 | -0.13(-1.75%) |
May 27, 2002 | 7.792 | 7.859 | 7.692 | 7.692 | 59,507 | +0.00(+0.00%) |
May 24, 2002 | 7.792 | 7.859 | 7.692 | 7.692 | 59,507 | -0.10(-1.28%) |
May 23, 2002 | 7.778 | 7.892 | 7.758 | 7.792 | 56,218 | +0.00(+0.00%) |
May 22, 2002 | 7.859 | 7.926 | 7.765 | 7.792 | 12,858 | -0.04(-0.51%) |
May 21, 2002 | 7.825 | 7.946 | 7.765 | 7.832 | 37,678 | +0.11(+1.39%) |
May 20, 2002 | 7.946 | 7.959 | 7.691 | 7.725 | 44,107 | -0.17(-2.12%) |
May 17, 2002 | 7.892 | 7.959 | 7.839 | 7.892 | 25,866 | +0.01(+0.17%) |
May 16, 2002 | 7.850 | 7.959 | 7.825 | 7.879 | 58,909 | +0.03(+0.43%) |
May 15, 2002 | 7.859 | 7.879 | 7.798 | 7.845 | 78,346 | -0.11(-1.43%) |
May 14, 2002 | 7.792 | 8.026 | 7.786 | 7.959 | 26,464 | +0.17(+2.15%) |
May 13, 2002 | 7.999 | 7.999 | 7.712 | 7.792 | 285,426 | -0.21(-2.67%) |
May 10, 2002 | 7.959 | 8.012 | 7.946 | 8.006 | 24,520 | +0.05(+0.59%) |
May 09, 2002 | 7.966 | 8.026 | 7.939 | 7.959 | 56,965 | -0.03(-0.42%) |
May 08, 2002 | 8.019 | 8.026 | 7.946 | 7.992 | 117,968 | -0.03(-0.33%) |
May 07, 2002 | 8.025 | 8.026 | 7.966 | 8.019 | 8,223 | -0.01(-0.08%) |
May 06, 2002 | 8.073 | 8.073 | 7.946 | 8.026 | 81,486 | +0.00(+0.00%) |
May 03, 2002 | 7.892 | 8.026 | 7.892 | 8.026 | 389,340 | +0.13(+1.69%) |
May 02, 2002 | 7.745 | 7.892 | 7.745 | 7.892 | 221,882 | +0.05(+0.68%) |
May 01, 2002 | 7.722 | 7.885 | 7.544 | 7.839 | 23,623 | -0.02(-0.26%) |
Apr 30, 2002 | 7.859 | 7.872 | 7.713 | 7.859 | 21,081 | +0.01(+0.17%) |
Apr 29, 2002 | 7.926 | 7.926 | 7.845 | 7.845 | 2,541 | +0.00(+0.00%) |
Apr 26, 2002 | 7.792 | 7.859 | 7.625 | 7.845 | 8,970 | -0.08(-1.01%) |
Apr 25, 2002 | 8.012 | 8.012 | 7.758 | 7.926 | 57,115 | -0.07(-0.92%) |
Apr 24, 2002 | 7.685 | 8.026 | 7.631 | 7.999 | 32,893 | +0.29(+3.73%) |
Apr 23, 2002 | 8.012 | 8.012 | 7.658 | 7.712 | 19,437 | -0.21(-2.70%) |
Apr 22, 2002 | 7.792 | 7.926 | 7.792 | 7.926 | 23,474 | +0.09(+1.11%) |
Apr 19, 2002 | 7.899 | 7.926 | 7.839 | 7.839 | 5,382 | -0.11(-1.35%) |
Apr 18, 2002 | 8.026 | 8.026 | 7.899 | 7.946 | 9,868 | -0.04(-0.50%) |
Apr 17, 2002 | 7.959 | 8.059 | 7.959 | 7.986 | 46,200 | -0.04(-0.50%) |
Apr 16, 2002 | 7.792 | 8.026 | 7.792 | 8.026 | 50,237 | +0.23(+3.00%) |
Apr 15, 2002 | 7.852 | 7.905 | 7.752 | 7.792 | 1,943 | -0.15(-1.93%) |
Apr 12, 2002 | 7.758 | 7.952 | 7.758 | 7.946 | 26,314 | +0.15(+1.97%) |
Apr 11, 2002 | 8.012 | 8.019 | 7.538 | 7.792 | 97,783 | -0.13(-1.60%) |
Apr 10, 2002 | 7.678 | 7.919 | 7.658 | 7.919 | 34,089 | +0.24(+3.14%) |
Apr 09, 2002 | 7.555 | 7.839 | 7.431 | 7.678 | 42,462 | +0.05(+0.70%) |
Apr 08, 2002 | 7.578 | 7.625 | 7.558 | 7.625 | 22,128 | -0.03(-0.35%) |
Apr 05, 2002 | 7.678 | 7.691 | 7.504 | 7.651 | 120,659 | +0.03(+0.35%) |
Apr 04, 2002 | 7.691 | 7.785 | 7.625 | 7.625 | 82,682 | -0.12(-1.55%) |
Apr 03, 2002 | 7.712 | 7.865 | 7.698 | 7.745 | 9,569 | +0.05(+0.70%) |
Apr 02, 2002 | 7.765 | 7.799 | 7.638 | 7.691 | 118,566 | -0.16(-2.04%) |