Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.378 | 8.379 | 8.279 | 8.370 | 110,024 | +0.07(+0.89%) |
Jun 27, 2002 | 8.311 | 8.348 | 8.222 | 8.296 | 208,573 | +0.07(+0.90%) |
Jun 26, 2002 | 8.007 | 8.289 | 8.007 | 8.222 | 150,523 | +0.34(+4.32%) |
Jun 25, 2002 | 8.030 | 8.030 | 7.882 | 7.882 | 54,674 | -0.10(-1.30%) |
Jun 21, 2002 | 7.896 | 8.018 | 7.896 | 7.985 | 14,849,876 | +0.44(+5.79%) |
Jun 20, 2002 | 7.600 | 7.603 | 7.533 | 7.548 | 130,273 | -0.22(-2.86%) |
Jun 19, 2002 | 7.911 | 7.911 | 7.770 | 7.770 | 82,349 | -0.23(-2.89%) |
Jun 18, 2002 | 8.071 | 8.071 | 8.000 | 8.002 | 32,399 | -0.07(-0.81%) |
Jun 17, 2002 | 8.015 | 8.067 | 8.015 | 8.067 | 30,374 | +0.21(+2.66%) |
Jun 14, 2002 | 7.748 | 7.870 | 7.748 | 7.858 | 55,349 | +0.09(+1.16%) |
Jun 12, 2002 | 7.859 | 7.859 | 7.767 | 7.767 | 62,099 | -0.33(-4.13%) |
Jun 11, 2002 | 8.082 | 8.104 | 8.082 | 8.102 | 53,999 | +0.04(+0.53%) |
Jun 10, 2002 | 8.037 | 8.059 | 8.000 | 8.059 | 76,949 | +0.09(+1.17%) |
Jun 07, 2002 | 8.033 | 8.033 | 7.947 | 7.966 | 42,524 | -0.21(-2.59%) |
Jun 06, 2002 | 8.317 | 8.317 | 8.176 | 8.178 | 82,349 | -0.19(-2.23%) |
Jun 05, 2002 | 8.400 | 8.400 | 8.341 | 8.365 | 128,923 | -0.15(-1.79%) |
May 31, 2002 | 8.459 | 8.519 | 8.459 | 8.517 | 114,749 | -0.02(-0.26%) |
May 28, 2002 | 8.593 | 8.593 | 8.499 | 8.539 | 49,949 | -0.08(-0.96%) |
May 27, 2002 | 8.637 | 8.637 | 8.622 | 8.622 | 27,674 | +0.00(+0.00%) |
May 24, 2002 | 8.637 | 8.637 | 8.622 | 8.622 | 27,674 | -0.03(-0.29%) |
May 23, 2002 | 8.652 | 8.652 | 8.647 | 8.647 | 809,993 | +0.05(+0.53%) |
May 22, 2002 | 8.607 | 8.609 | 8.600 | 8.602 | 11,474 | +0.05(+0.62%) |
May 21, 2002 | 8.696 | 8.698 | 8.548 | 8.548 | 87,749 | -0.20(-2.29%) |
May 20, 2002 | 8.698 | 8.759 | 8.698 | 8.748 | 213,298 | +0.05(+0.60%) |
May 17, 2002 | 8.741 | 8.741 | 8.696 | 8.696 | 16,199 | +0.10(+1.15%) |
May 16, 2002 | 8.652 | 8.658 | 8.597 | 8.597 | 43,874 | -0.17(-1.98%) |
May 15, 2002 | 8.637 | 8.785 | 8.636 | 8.770 | 86,399 | +0.04(+0.51%) |
May 14, 2002 | 8.704 | 8.726 | 8.667 | 8.726 | 35,099 | -0.18(-2.00%) |
May 13, 2002 | 8.904 | 8.904 | 8.904 | 8.904 | 1,349 | +0.04(+0.50%) |
May 10, 2002 | 8.865 | 8.865 | 8.859 | 8.859 | 2,024 | -0.01(-0.08%) |
May 09, 2002 | 8.853 | 8.867 | 8.853 | 8.867 | 4,724 | +0.04(+0.42%) |
May 08, 2002 | 8.889 | 8.890 | 8.830 | 8.830 | 23,624 | -0.06(-0.67%) |
May 07, 2002 | 8.778 | 8.889 | 8.770 | 8.889 | 45,224 | +0.13(+1.54%) |
May 06, 2002 | 8.756 | 8.756 | 8.754 | 8.754 | 2,699 | -0.00(-0.02%) |
May 03, 2002 | 8.769 | 8.769 | 8.756 | 8.756 | 2,024 | +0.14(+1.65%) |
May 02, 2002 | 8.607 | 8.615 | 8.593 | 8.613 | 21,599 | +0.05(+0.54%) |
May 01, 2002 | 8.548 | 8.567 | 8.548 | 8.567 | 35,774 | +0.07(+0.80%) |
Apr 30, 2002 | 8.556 | 8.593 | 8.496 | 8.499 | 128,923 | -0.22(-2.50%) |
Apr 29, 2002 | 8.719 | 8.719 | 8.716 | 8.717 | 5,399 | -0.05(-0.61%) |
Apr 26, 2002 | 8.778 | 8.778 | 8.770 | 8.770 | 14,849 | +0.21(+2.42%) |
Apr 25, 2002 | 8.536 | 8.578 | 8.536 | 8.563 | 4,724 | +0.10(+1.23%) |
Apr 24, 2002 | 8.489 | 8.489 | 8.446 | 8.459 | 62,774 | +0.01(+0.18%) |
Apr 23, 2002 | 8.319 | 8.456 | 8.319 | 8.445 | 234,898 | +0.09(+1.06%) |
Apr 22, 2002 | 8.296 | 8.356 | 8.296 | 8.356 | 118,799 | +0.11(+1.33%) |
Apr 19, 2002 | 8.252 | 8.268 | 8.228 | 8.246 | 18,899 | -0.07(-0.87%) |
Apr 18, 2002 | 8.341 | 8.341 | 8.296 | 8.319 | 32,399 | -0.12(-1.37%) |
Apr 17, 2002 | 8.445 | 8.445 | 8.430 | 8.434 | 20,924 | -0.18(-2.10%) |
Apr 16, 2002 | 8.622 | 8.622 | 8.615 | 8.615 | 6,749 | -0.09(-1.02%) |
Apr 15, 2002 | 8.750 | 8.750 | 8.676 | 8.704 | 23,624 | +0.01(+0.09%) |
Apr 12, 2002 | 8.696 | 8.733 | 8.682 | 8.696 | 65,474 | -0.01(-0.09%) |
Apr 11, 2002 | 8.778 | 8.778 | 8.631 | 8.704 | 113,399 | -0.10(-1.09%) |
Apr 10, 2002 | 8.793 | 8.803 | 8.785 | 8.800 | 16,199 | +0.08(+0.90%) |
Apr 09, 2002 | 8.719 | 8.722 | 8.719 | 8.722 | 1,349 | +0.05(+0.58%) |
Apr 08, 2002 | 8.682 | 8.682 | 8.667 | 8.671 | 6,749 | -0.13(-1.46%) |
Apr 05, 2002 | 8.785 | 8.800 | 8.785 | 8.800 | 3,374 | -0.01(-0.12%) |
Apr 04, 2002 | 8.809 | 8.810 | 8.785 | 8.810 | 39,149 | -0.00(-0.05%) |
Apr 03, 2002 | 8.719 | 8.815 | 8.719 | 8.815 | 187,648 | +0.12(+1.36%) |
Apr 02, 2002 | 8.778 | 8.782 | 8.696 | 8.696 | 85,724 | -0.01(-0.09%) |