Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.715 | 5.918 | 5.715 | 5.793 | 34,815 | +0.09(+1.58%) |
Jun 27, 2002 | 5.742 | 5.742 | 5.547 | 5.703 | 95,998 | +0.04(+0.69%) |
Jun 26, 2002 | 5.781 | 5.918 | 5.586 | 5.664 | 280,316 | -0.37(-6.15%) |
Jun 25, 2002 | 6.133 | 6.219 | 5.899 | 6.035 | 1,054,450 | -0.21(-3.32%) |
Jun 21, 2002 | 6.320 | 6.445 | 6.277 | 6.242 | 120,062 | +0.05(+0.82%) |
Jun 20, 2002 | 6.266 | 6.336 | 6.141 | 6.191 | 61,951 | +0.05(+0.89%) |
Jun 19, 2002 | 6.129 | 6.211 | 6.102 | 6.137 | 107,262 | -0.12(-1.93%) |
Jun 18, 2002 | 6.156 | 6.320 | 6.094 | 6.258 | 145,150 | -0.15(-2.32%) |
Jun 17, 2002 | 6.336 | 6.406 | 6.297 | 6.406 | 48,639 | +0.33(+5.47%) |
Jun 14, 2002 | 5.996 | 6.109 | 5.922 | 6.074 | 60,159 | -0.46(-7.00%) |
Jun 12, 2002 | 6.387 | 6.543 | 6.320 | 6.531 | 65,535 | +0.03(+0.42%) |
Jun 11, 2002 | 6.703 | 6.797 | 6.441 | 6.504 | 61,695 | -0.21(-3.20%) |
Jun 10, 2002 | 6.680 | 6.766 | 6.660 | 6.719 | 22,271 | -0.16(-2.27%) |
Jun 07, 2002 | 6.703 | 6.891 | 6.629 | 6.875 | 39,935 | -0.02(-0.28%) |
Jun 06, 2002 | 6.777 | 6.895 | 6.699 | 6.895 | 53,503 | -0.02(-0.28%) |
Jun 05, 2002 | 6.766 | 6.973 | 6.680 | 6.914 | 65,535 | +0.16(+2.31%) |
May 31, 2002 | 6.867 | 6.867 | 6.602 | 6.758 | 135,678 | -0.47(-6.54%) |
May 28, 2002 | 7.129 | 7.238 | 7.117 | 7.231 | 56,063 | +0.00(+0.05%) |
May 27, 2002 | 7.129 | 7.227 | 7.129 | 7.227 | 12,031 | +0.00(+0.00%) |
May 24, 2002 | 7.129 | 7.227 | 7.129 | 7.227 | 12,031 | -0.14(-1.86%) |
May 23, 2002 | 7.266 | 7.363 | 7.152 | 7.363 | 51,199 | -0.06(-0.79%) |
May 22, 2002 | 7.414 | 7.445 | 7.266 | 7.422 | 316,411 | -0.04(-0.52%) |
May 21, 2002 | 7.461 | 7.617 | 7.328 | 7.461 | 67,583 | +0.04(+0.53%) |
May 20, 2002 | 7.441 | 7.441 | 7.274 | 7.422 | 34,047 | -0.20(-2.56%) |
May 17, 2002 | 7.512 | 7.617 | 7.441 | 7.617 | 59,647 | +0.10(+1.30%) |
May 16, 2002 | 7.484 | 7.539 | 7.469 | 7.520 | 61,183 | +0.10(+1.32%) |
May 15, 2002 | 7.344 | 7.520 | 7.305 | 7.422 | 83,966 | +0.22(+3.04%) |
May 14, 2002 | 7.211 | 7.266 | 7.188 | 7.203 | 76,799 | -0.04(-0.49%) |
May 13, 2002 | 7.227 | 7.305 | 7.195 | 7.238 | 40,959 | -0.16(-2.22%) |
May 10, 2002 | 7.422 | 7.500 | 7.383 | 7.402 | 57,599 | +0.12(+1.72%) |
May 09, 2002 | 7.461 | 7.500 | 7.168 | 7.277 | 218,109 | -0.03(-0.37%) |
May 08, 2002 | 7.305 | 7.352 | 7.250 | 7.305 | 201,981 | +0.21(+2.97%) |
May 07, 2002 | 7.207 | 7.207 | 7.086 | 7.094 | 129,790 | -0.18(-2.47%) |
May 06, 2002 | 7.406 | 7.469 | 7.274 | 7.274 | 124,158 | -0.27(-3.52%) |
May 03, 2002 | 7.406 | 7.543 | 7.406 | 7.539 | 65,535 | +0.28(+3.82%) |
May 02, 2002 | 7.469 | 7.473 | 7.262 | 7.262 | 94,462 | -0.51(-6.58%) |
May 01, 2002 | 7.774 | 7.820 | 7.731 | 7.774 | 29,951 | -0.02(-0.25%) |
Apr 30, 2002 | 7.871 | 7.871 | 7.711 | 7.793 | 94,974 | -0.36(-4.45%) |
Apr 29, 2002 | 8.246 | 8.246 | 8.109 | 8.156 | 73,215 | -0.09(-1.09%) |
Apr 26, 2002 | 8.301 | 8.305 | 8.203 | 8.246 | 63,487 | +0.02(+0.29%) |
Apr 25, 2002 | 8.223 | 8.293 | 8.184 | 8.223 | 44,287 | -0.07(-0.85%) |
Apr 24, 2002 | 8.188 | 8.301 | 8.188 | 8.293 | 56,063 | +0.11(+1.34%) |
Apr 23, 2002 | 8.086 | 8.195 | 8.086 | 8.184 | 95,230 | +0.13(+1.65%) |
Apr 22, 2002 | 8.172 | 8.176 | 8.051 | 8.051 | 44,287 | -0.13(-1.62%) |
Apr 19, 2002 | 8.086 | 8.203 | 8.086 | 8.184 | 66,303 | +0.10(+1.21%) |
Apr 18, 2002 | 8.047 | 8.109 | 7.988 | 8.086 | 71,167 | +0.09(+1.12%) |
Apr 17, 2002 | 7.918 | 8.027 | 7.918 | 7.996 | 31,743 | +0.12(+1.49%) |
Apr 16, 2002 | 7.852 | 7.906 | 7.852 | 7.879 | 33,279 | -0.08(-0.98%) |
Apr 15, 2002 | 7.918 | 7.957 | 7.817 | 7.957 | 72,191 | -0.15(-1.88%) |
Apr 12, 2002 | 7.988 | 8.125 | 7.930 | 8.109 | 52,735 | +0.06(+0.78%) |
Apr 11, 2002 | 8.090 | 8.223 | 7.988 | 8.047 | 97,022 | -0.34(-4.05%) |
Apr 10, 2002 | 8.051 | 8.438 | 8.051 | 8.387 | 133,118 | +0.34(+4.22%) |
Apr 09, 2002 | 8.008 | 8.086 | 8.000 | 8.047 | 61,951 | -0.11(-1.34%) |
Apr 08, 2002 | 7.910 | 8.156 | 7.910 | 8.156 | 85,758 | +0.30(+3.88%) |
Apr 05, 2002 | 7.781 | 7.891 | 7.781 | 7.852 | 54,015 | +0.10(+1.26%) |
Apr 04, 2002 | 7.754 | 7.777 | 7.676 | 7.754 | 43,775 | -0.04(-0.55%) |
Apr 03, 2002 | 7.777 | 7.836 | 7.754 | 7.797 | 383,483 | +0.01(+0.10%) |
Apr 02, 2002 | 7.824 | 7.824 | 7.734 | 7.789 | 585,208 | -0.10(-1.29%) |