Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.720 | 8.048 | 7.698 | 7.994 | 907,496 | +0.30(+3.84%) |
Jun 27, 2002 | 7.780 | 7.780 | 7.522 | 7.698 | 219,755 | -0.08(-1.06%) |
Jun 26, 2002 | 7.561 | 7.780 | 7.506 | 7.780 | 193,107 | +0.12(+1.50%) |
Jun 25, 2002 | 7.725 | 7.774 | 7.648 | 7.665 | 313,754 | +0.05(+0.65%) |
Jun 21, 2002 | 7.659 | 7.665 | 7.561 | 7.616 | 98,379 | -0.04(-0.57%) |
Jun 20, 2002 | 7.698 | 7.698 | 7.616 | 7.659 | 123,019 | -0.04(-0.50%) |
Jun 19, 2002 | 7.632 | 7.698 | 7.599 | 7.698 | 128,677 | +0.07(+0.86%) |
Jun 18, 2002 | 7.687 | 7.687 | 7.605 | 7.632 | 110,060 | -0.04(-0.50%) |
Jun 17, 2002 | 7.594 | 7.670 | 7.588 | 7.670 | 165,729 | +0.05(+0.72%) |
Jun 14, 2002 | 7.659 | 7.659 | 7.561 | 7.616 | 565,816 | -0.04(-0.57%) |
Jun 12, 2002 | 7.659 | 7.659 | 7.621 | 7.659 | 58,224 | -0.01(-0.14%) |
Jun 11, 2002 | 7.616 | 7.670 | 7.588 | 7.670 | 111,338 | +0.02(+0.29%) |
Jun 10, 2002 | 7.665 | 7.670 | 7.572 | 7.648 | 49,463 | +0.01(+0.07%) |
Jun 07, 2002 | 7.616 | 7.670 | 7.561 | 7.643 | 109,512 | +0.02(+0.29%) |
Jun 06, 2002 | 7.659 | 7.670 | 7.610 | 7.621 | 59,136 | -0.04(-0.50%) |
Jun 05, 2002 | 7.654 | 7.659 | 7.561 | 7.659 | 57,494 | +0.00(+0.00%) |
May 31, 2002 | 7.616 | 7.659 | 7.533 | 7.659 | 145,287 | +0.10(+1.38%) |
May 28, 2002 | 7.479 | 7.561 | 7.424 | 7.555 | 136,526 | +0.13(+1.77%) |
May 27, 2002 | 7.583 | 7.583 | 7.424 | 7.424 | 78,484 | +0.00(+0.00%) |
May 24, 2002 | 7.583 | 7.583 | 7.424 | 7.424 | 78,484 | -0.11(-1.45%) |
May 23, 2002 | 7.528 | 7.533 | 7.347 | 7.533 | 90,895 | +0.03(+0.44%) |
May 22, 2002 | 7.396 | 7.506 | 7.396 | 7.500 | 100,204 | +0.10(+1.41%) |
May 21, 2002 | 7.506 | 7.533 | 7.342 | 7.396 | 62,787 | -0.08(-1.10%) |
May 20, 2002 | 7.451 | 7.594 | 7.413 | 7.479 | 73,738 | +0.02(+0.22%) |
May 17, 2002 | 7.314 | 7.473 | 7.314 | 7.462 | 967,363 | +0.12(+1.64%) |
May 16, 2002 | 7.479 | 7.506 | 7.320 | 7.342 | 620,572 | -0.11(-1.47%) |
May 15, 2002 | 7.533 | 7.561 | 7.369 | 7.451 | 112,798 | -0.08(-1.09%) |
May 14, 2002 | 7.506 | 7.610 | 7.314 | 7.533 | 134,335 | +0.01(+0.07%) |
May 13, 2002 | 7.506 | 7.616 | 7.479 | 7.528 | 82,317 | +0.08(+1.03%) |
May 10, 2002 | 7.539 | 7.583 | 7.298 | 7.451 | 154,595 | -0.14(-1.88%) |
May 09, 2002 | 7.616 | 7.659 | 7.561 | 7.594 | 107,140 | -0.02(-0.29%) |
May 08, 2002 | 7.670 | 7.698 | 7.479 | 7.616 | 141,819 | -0.05(-0.71%) |
May 07, 2002 | 7.725 | 7.725 | 7.506 | 7.670 | 148,207 | +0.00(+0.00%) |
May 06, 2002 | 7.725 | 7.774 | 7.517 | 7.670 | 89,618 | +0.00(+0.00%) |
May 03, 2002 | 7.659 | 7.670 | 7.506 | 7.670 | 153,135 | +0.06(+0.79%) |
May 02, 2002 | 7.424 | 7.670 | 7.424 | 7.610 | 144,739 | +0.19(+2.51%) |
May 01, 2002 | 7.391 | 7.424 | 7.314 | 7.424 | 102,577 | +0.03(+0.44%) |
Apr 30, 2002 | 7.276 | 7.391 | 7.276 | 7.391 | 173,212 | +0.08(+1.05%) |
Apr 29, 2002 | 7.325 | 7.331 | 7.270 | 7.314 | 66,620 | -0.01(-0.15%) |
Apr 26, 2002 | 7.396 | 7.451 | 7.287 | 7.325 | 93,633 | -0.08(-1.04%) |
Apr 25, 2002 | 7.396 | 7.479 | 7.320 | 7.402 | 148,024 | -0.01(-0.07%) |
Apr 24, 2002 | 7.353 | 7.451 | 7.287 | 7.407 | 134,335 | +0.11(+1.50%) |
Apr 23, 2002 | 7.413 | 7.418 | 7.232 | 7.298 | 115,718 | -0.10(-1.33%) |
Apr 22, 2002 | 7.424 | 7.424 | 7.287 | 7.396 | 215,922 | -0.14(-1.82%) |
Apr 19, 2002 | 7.396 | 7.533 | 7.287 | 7.533 | 166,094 | +0.14(+1.93%) |
Apr 18, 2002 | 7.369 | 7.396 | 7.265 | 7.391 | 98,014 | +0.05(+0.67%) |
Apr 17, 2002 | 7.298 | 7.391 | 7.298 | 7.342 | 123,201 | -0.05(-0.74%) |
Apr 16, 2002 | 7.232 | 7.402 | 7.232 | 7.396 | 348,068 | +0.07(+0.90%) |
Apr 15, 2002 | 7.287 | 7.336 | 7.227 | 7.331 | 108,052 | -0.01(-0.15%) |
Apr 12, 2002 | 7.259 | 7.342 | 7.139 | 7.342 | 123,019 | +0.14(+1.90%) |
Apr 11, 2002 | 7.265 | 7.385 | 7.122 | 7.205 | 191,099 | -0.06(-0.83%) |
Apr 10, 2002 | 7.248 | 7.287 | 7.232 | 7.265 | 313,206 | +0.02(+0.30%) |
Apr 09, 2002 | 7.254 | 7.259 | 7.183 | 7.243 | 142,731 | +0.01(+0.15%) |
Apr 08, 2002 | 7.221 | 7.232 | 7.133 | 7.232 | 50,010 | +0.04(+0.53%) |
Apr 05, 2002 | 7.238 | 7.254 | 7.177 | 7.194 | 76,111 | -0.03(-0.45%) |
Apr 04, 2002 | 7.172 | 7.227 | 7.095 | 7.227 | 122,471 | +0.00(+0.00%) |
Apr 03, 2002 | 7.248 | 7.248 | 7.188 | 7.227 | 50,740 | +0.00(+0.00%) |
Apr 02, 2002 | 7.205 | 7.259 | 7.150 | 7.227 | 91,078 | +0.02(+0.30%) |