Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.888 | 6.911 | 6.777 | 6.862 | 541,200 | -0.03(-0.36%) |
Jun 27, 2002 | 6.713 | 6.906 | 6.694 | 6.888 | 626,300 | +0.24(+3.57%) |
Jun 26, 2002 | 6.265 | 6.688 | 6.124 | 6.650 | 1,005,600 | +0.26(+4.07%) |
Jun 25, 2002 | 6.662 | 6.700 | 6.317 | 6.390 | 736,900 | -0.49(-7.05%) |
Jun 21, 2002 | 6.700 | 6.919 | 6.671 | 6.875 | 597,200 | +0.09(+1.36%) |
Jun 20, 2002 | 6.878 | 6.938 | 6.754 | 6.782 | 347,400 | -0.13(-1.83%) |
Jun 19, 2002 | 6.787 | 7.000 | 6.777 | 6.909 | 362,200 | +0.00(+0.05%) |
Jun 18, 2002 | 6.841 | 6.905 | 6.758 | 6.905 | 599,000 | +0.06(+0.93%) |
Jun 17, 2002 | 6.650 | 6.900 | 6.644 | 6.841 | 484,100 | +0.28(+4.33%) |
Jun 14, 2002 | 6.558 | 6.638 | 6.388 | 6.558 | 582,400 | -0.22(-3.19%) |
Jun 12, 2002 | 6.805 | 6.886 | 6.656 | 6.774 | 503,900 | -0.03(-0.46%) |
Jun 11, 2002 | 7.106 | 7.107 | 6.781 | 6.805 | 850,600 | -0.24(-3.34%) |
Jun 10, 2002 | 6.869 | 7.049 | 6.857 | 7.040 | 741,300 | +0.19(+2.77%) |
Jun 07, 2002 | 6.500 | 6.900 | 6.438 | 6.850 | 779,600 | +0.25(+3.73%) |
Jun 06, 2002 | 6.500 | 6.737 | 6.469 | 6.604 | 1,083,100 | +0.10(+1.60%) |
Jun 05, 2002 | 5.875 | 6.506 | 5.875 | 6.500 | 1,357,600 | -0.03(-0.50%) |
May 31, 2002 | 6.438 | 6.575 | 6.419 | 6.532 | 619,300 | -0.08(-1.17%) |
May 28, 2002 | 6.963 | 6.997 | 6.564 | 6.610 | 672,500 | -0.28(-4.05%) |
May 27, 2002 | 6.675 | 6.950 | 6.625 | 6.889 | 453,300 | +0.00(+0.00%) |
May 24, 2002 | 6.675 | 6.950 | 6.625 | 6.889 | 451,700 | +0.14(+2.13%) |
May 23, 2002 | 6.819 | 6.918 | 6.469 | 6.745 | 1,236,800 | -0.05(-0.79%) |
May 22, 2002 | 6.906 | 6.981 | 6.725 | 6.799 | 923,000 | -0.31(-4.41%) |
May 21, 2002 | 7.381 | 7.383 | 7.112 | 7.112 | 466,300 | -0.27(-3.64%) |
May 20, 2002 | 7.438 | 7.497 | 7.378 | 7.381 | 276,200 | -0.10(-1.39%) |
May 17, 2002 | 7.325 | 7.522 | 7.325 | 7.485 | 355,300 | +0.19(+2.62%) |
May 16, 2002 | 7.372 | 7.374 | 7.281 | 7.294 | 322,600 | -0.08(-1.07%) |
May 15, 2002 | 7.231 | 7.529 | 7.175 | 7.372 | 614,400 | +0.11(+1.51%) |
May 14, 2002 | 7.188 | 7.263 | 7.116 | 7.263 | 455,300 | +0.28(+3.94%) |
May 13, 2002 | 7.112 | 7.122 | 6.896 | 6.987 | 259,900 | -0.01(-0.18%) |
May 10, 2002 | 7.119 | 7.122 | 6.978 | 7.000 | 374,400 | -0.09(-1.23%) |
May 09, 2002 | 6.950 | 7.125 | 6.950 | 7.088 | 418,300 | +0.17(+2.44%) |
May 08, 2002 | 6.900 | 6.931 | 6.843 | 6.919 | 356,200 | +0.16(+2.35%) |
May 07, 2002 | 6.843 | 6.885 | 6.725 | 6.760 | 276,200 | -0.08(-1.19%) |
May 06, 2002 | 6.975 | 7.065 | 6.841 | 6.841 | 291,400 | -0.13(-1.92%) |
May 03, 2002 | 7.200 | 7.219 | 6.964 | 6.975 | 528,400 | -0.16(-2.28%) |
May 02, 2002 | 6.981 | 7.219 | 6.976 | 7.138 | 542,200 | +0.19(+2.72%) |
May 01, 2002 | 6.969 | 7.011 | 6.810 | 6.949 | 501,400 | -0.05(-0.73%) |
Apr 30, 2002 | 6.822 | 7.119 | 6.821 | 7.000 | 391,100 | +0.21(+3.07%) |
Apr 29, 2002 | 6.906 | 6.906 | 6.706 | 6.791 | 328,500 | -0.08(-1.22%) |
Apr 26, 2002 | 7.134 | 7.181 | 6.862 | 6.875 | 266,000 | -0.23(-3.20%) |
Apr 25, 2002 | 7.004 | 7.149 | 6.990 | 7.103 | 544,600 | +0.10(+1.43%) |
Apr 24, 2002 | 7.075 | 7.122 | 6.964 | 7.003 | 620,800 | -0.07(-1.02%) |
Apr 23, 2002 | 7.062 | 7.106 | 6.912 | 7.075 | 812,900 | +0.34(+5.11%) |
Apr 22, 2002 | 6.959 | 6.973 | 6.625 | 6.731 | 303,500 | -0.20(-2.83%) |
Apr 19, 2002 | 7.013 | 7.030 | 6.875 | 6.928 | 229,500 | -0.06(-0.84%) |
Apr 18, 2002 | 6.925 | 6.997 | 6.845 | 6.986 | 201,900 | +0.08(+1.16%) |
Apr 17, 2002 | 6.812 | 6.950 | 6.786 | 6.906 | 326,500 | +0.10(+1.45%) |
Apr 16, 2002 | 6.612 | 6.835 | 6.612 | 6.808 | 122,200 | +0.25(+3.77%) |
Apr 15, 2002 | 6.706 | 6.756 | 6.540 | 6.560 | 172,600 | -0.12(-1.78%) |
Apr 12, 2002 | 6.619 | 6.684 | 6.565 | 6.679 | 128,200 | +0.08(+1.29%) |
Apr 11, 2002 | 6.763 | 6.835 | 6.564 | 6.594 | 263,900 | -0.17(-2.44%) |
Apr 10, 2002 | 6.800 | 6.850 | 6.625 | 6.759 | 307,800 | -0.07(-0.97%) |
Apr 09, 2002 | 6.844 | 6.969 | 6.775 | 6.825 | 553,900 | +0.20(+3.04%) |
Apr 08, 2002 | 6.388 | 6.654 | 6.365 | 6.624 | 288,000 | +0.17(+2.69%) |
Apr 05, 2002 | 6.237 | 6.562 | 6.237 | 6.450 | 269,800 | +0.24(+3.82%) |
Apr 04, 2002 | 6.013 | 6.214 | 6.004 | 6.213 | 170,000 | +0.20(+3.30%) |
Apr 03, 2002 | 6.112 | 6.200 | 6.013 | 6.014 | 262,800 | -0.10(-1.60%) |
Apr 02, 2002 | 6.226 | 6.274 | 6.103 | 6.111 | 259,000 | -0.16(-2.49%) |