Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.922 | 6.073 | 5.725 | 5.772 | 2,216,901 | -0.07(-1.16%) |
Jun 27, 2002 | 5.846 | 5.934 | 5.811 | 5.840 | 1,278,652 | -0.03(-0.59%) |
Jun 26, 2002 | 5.664 | 5.897 | 5.637 | 5.875 | 938,736 | -0.03(-0.52%) |
Jun 25, 2002 | 5.858 | 5.971 | 5.836 | 5.905 | 1,802,315 | +0.08(+1.30%) |
Jun 21, 2002 | 6.030 | 6.041 | 5.741 | 5.829 | 1,930,912 | -0.19(-3.13%) |
Jun 20, 2002 | 6.127 | 6.168 | 5.995 | 6.018 | 1,086,855 | -0.06(-1.04%) |
Jun 19, 2002 | 6.278 | 6.311 | 6.075 | 6.082 | 951,425 | -0.17(-2.72%) |
Jun 18, 2002 | 6.303 | 6.387 | 6.241 | 6.252 | 999,984 | -0.07(-1.13%) |
Jun 17, 2002 | 6.123 | 6.334 | 6.120 | 6.323 | 999,984 | +0.22(+3.66%) |
Jun 14, 2002 | 5.916 | 6.139 | 5.686 | 6.100 | 1,497,292 | +0.08(+1.36%) |
Jun 12, 2002 | 6.127 | 6.147 | 5.907 | 6.018 | 1,867,223 | -0.13(-2.10%) |
Jun 11, 2002 | 6.239 | 6.293 | 6.077 | 6.147 | 1,794,262 | -0.09(-1.51%) |
Jun 10, 2002 | 6.239 | 6.293 | 6.139 | 6.241 | 1,535,603 | -0.03(-0.43%) |
Jun 07, 2002 | 6.000 | 6.311 | 5.954 | 6.268 | 3,360,368 | +0.20(+3.27%) |
Jun 06, 2002 | 6.551 | 6.553 | 6.065 | 6.069 | 3,702,481 | -0.50(-7.58%) |
Jun 05, 2002 | 6.471 | 6.579 | 6.442 | 6.567 | 995,348 | -0.19(-2.88%) |
May 31, 2002 | 6.768 | 6.848 | 6.735 | 6.762 | 899,937 | +0.00(+0.00%) |
May 28, 2002 | 6.803 | 6.864 | 6.690 | 6.762 | 1,540,239 | -0.04(-0.63%) |
May 27, 2002 | 6.866 | 6.963 | 6.772 | 6.805 | 1,522,670 | +0.00(+0.00%) |
May 24, 2002 | 6.866 | 6.963 | 6.772 | 6.805 | 1,512,665 | -0.07(-1.01%) |
May 23, 2002 | 6.778 | 6.987 | 6.776 | 6.875 | 1,580,990 | +0.06(+0.84%) |
May 22, 2002 | 6.762 | 6.844 | 6.649 | 6.817 | 2,491,177 | +0.00(+0.00%) |
May 21, 2002 | 6.977 | 7.045 | 6.778 | 6.817 | 705,943 | -0.11(-1.63%) |
May 20, 2002 | 7.233 | 7.274 | 6.926 | 6.930 | 567,097 | -0.30(-4.08%) |
May 17, 2002 | 7.159 | 7.231 | 7.100 | 7.225 | 1,109,304 | +0.10(+1.35%) |
May 16, 2002 | 7.305 | 7.356 | 7.065 | 7.128 | 1,016,089 | -0.20(-2.72%) |
May 15, 2002 | 7.325 | 7.438 | 7.161 | 7.327 | 1,470,694 | +0.00(+0.00%) |
May 14, 2002 | 7.026 | 7.356 | 6.969 | 7.327 | 1,167,624 | +0.29(+4.14%) |
May 13, 2002 | 6.872 | 7.094 | 6.870 | 7.036 | 1,480,455 | +0.08(+1.18%) |
May 10, 2002 | 7.028 | 7.028 | 6.891 | 6.954 | 1,343,073 | -0.02(-0.26%) |
May 09, 2002 | 6.977 | 7.024 | 6.901 | 6.973 | 1,668,349 | -0.02(-0.35%) |
May 08, 2002 | 6.762 | 7.016 | 6.760 | 6.997 | 1,550,732 | +0.24(+3.61%) |
May 07, 2002 | 6.731 | 6.905 | 6.588 | 6.754 | 1,067,333 | +0.01(+0.15%) |
May 06, 2002 | 6.991 | 7.012 | 6.735 | 6.743 | 1,285,973 | -0.25(-3.55%) |
May 03, 2002 | 7.081 | 7.118 | 6.918 | 6.991 | 1,331,848 | +0.00(+0.00%) |
May 02, 2002 | 6.891 | 7.043 | 6.776 | 6.991 | 2,368,924 | +0.10(+1.43%) |
May 01, 2002 | 6.905 | 6.920 | 6.727 | 6.893 | 1,789,626 | -0.01(-0.15%) |
Apr 30, 2002 | 6.954 | 6.993 | 6.883 | 6.903 | 2,878,921 | -0.02(-0.24%) |
Apr 29, 2002 | 6.907 | 7.024 | 6.854 | 6.920 | 1,776,205 | -0.06(-0.82%) |
Apr 26, 2002 | 7.024 | 7.043 | 6.975 | 6.977 | 2,030,471 | -0.06(-0.82%) |
Apr 25, 2002 | 6.959 | 7.096 | 6.954 | 7.034 | 1,759,367 | +0.06(+0.82%) |
Apr 24, 2002 | 7.110 | 7.237 | 6.961 | 6.977 | 3,338,406 | -0.16(-2.27%) |
Apr 23, 2002 | 6.936 | 7.245 | 6.903 | 7.139 | 2,396,254 | +0.12(+1.75%) |
Apr 22, 2002 | 7.379 | 7.379 | 6.977 | 7.016 | 3,209,321 | -0.39(-5.26%) |
Apr 19, 2002 | 7.528 | 7.569 | 7.387 | 7.405 | 2,917,720 | -0.12(-1.63%) |
Apr 18, 2002 | 7.954 | 7.954 | 7.417 | 7.528 | 4,552,151 | -0.47(-5.87%) |
Apr 17, 2002 | 8.313 | 8.391 | 7.960 | 7.997 | 1,952,873 | -0.29(-3.46%) |
Apr 16, 2002 | 8.133 | 8.327 | 8.133 | 8.284 | 655,431 | +0.13(+1.63%) |
Apr 15, 2002 | 8.092 | 8.204 | 8.010 | 8.151 | 735,713 | +0.10(+1.25%) |
Apr 12, 2002 | 7.948 | 8.104 | 7.889 | 8.051 | 820,631 | +0.13(+1.66%) |
Apr 11, 2002 | 8.018 | 8.094 | 7.844 | 7.920 | 937,272 | -0.16(-2.03%) |
Apr 10, 2002 | 8.137 | 8.210 | 7.924 | 8.083 | 1,257,179 | -0.16(-1.94%) |
Apr 09, 2002 | 8.268 | 8.383 | 8.196 | 8.243 | 700,574 | +0.00(+0.02%) |
Apr 08, 2002 | 8.118 | 8.268 | 7.940 | 8.241 | 1,497,048 | +0.05(+0.55%) |
Apr 05, 2002 | 8.247 | 8.395 | 8.192 | 8.196 | 589,302 | -0.03(-0.35%) |
Apr 04, 2002 | 8.360 | 8.363 | 8.092 | 8.225 | 1,277,676 | -0.16(-1.86%) |
Apr 03, 2002 | 8.600 | 8.600 | 8.323 | 8.381 | 738,397 | -0.21(-2.41%) |
Apr 02, 2002 | 8.647 | 8.717 | 8.327 | 8.587 | 1,186,658 | -0.13(-1.48%) |