Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.719 | 5.922 | 5.719 | 5.797 | 34,792 | +0.09(+1.58%) |
Jun 27, 2002 | 5.746 | 5.746 | 5.551 | 5.707 | 95,935 | +0.04(+0.69%) |
Jun 26, 2002 | 5.785 | 5.922 | 5.590 | 5.668 | 280,130 | -0.37(-6.15%) |
Jun 25, 2002 | 6.137 | 6.223 | 5.902 | 6.039 | 1,053,750 | -0.21(-3.32%) |
Jun 21, 2002 | 6.325 | 6.450 | 6.282 | 6.246 | 119,982 | +0.05(+0.82%) |
Jun 20, 2002 | 6.270 | 6.340 | 6.145 | 6.196 | 61,910 | +0.05(+0.89%) |
Jun 19, 2002 | 6.133 | 6.215 | 6.106 | 6.141 | 107,191 | -0.12(-1.94%) |
Jun 18, 2002 | 6.160 | 6.325 | 6.098 | 6.262 | 145,053 | -0.15(-2.32%) |
Jun 17, 2002 | 6.340 | 6.411 | 6.301 | 6.411 | 48,607 | +0.33(+5.47%) |
Jun 14, 2002 | 6.000 | 6.114 | 5.926 | 6.078 | 60,119 | -0.46(-7.00%) |
Jun 12, 2002 | 6.391 | 6.547 | 6.325 | 6.536 | 65,491 | +0.03(+0.42%) |
Jun 11, 2002 | 6.708 | 6.801 | 6.446 | 6.508 | 61,654 | -0.21(-3.20%) |
Jun 10, 2002 | 6.684 | 6.770 | 6.665 | 6.723 | 22,256 | -0.16(-2.27%) |
Jun 07, 2002 | 6.708 | 6.895 | 6.633 | 6.880 | 39,908 | -0.02(-0.28%) |
Jun 06, 2002 | 6.782 | 6.899 | 6.704 | 6.899 | 53,467 | -0.02(-0.28%) |
Jun 05, 2002 | 6.770 | 6.977 | 6.684 | 6.919 | 65,491 | +0.16(+2.31%) |
May 31, 2002 | 6.872 | 6.872 | 6.606 | 6.762 | 135,588 | -0.47(-6.54%) |
May 28, 2002 | 7.134 | 7.243 | 7.122 | 7.235 | 56,026 | +0.00(+0.05%) |
May 27, 2002 | 7.134 | 7.231 | 7.134 | 7.231 | 12,023 | +0.00(+0.00%) |
May 24, 2002 | 7.134 | 7.231 | 7.134 | 7.231 | 12,023 | -0.14(-1.86%) |
May 23, 2002 | 7.271 | 7.368 | 7.157 | 7.368 | 51,165 | -0.06(-0.79%) |
May 22, 2002 | 7.419 | 7.450 | 7.271 | 7.427 | 316,202 | -0.04(-0.52%) |
May 21, 2002 | 7.466 | 7.622 | 7.333 | 7.466 | 67,538 | +0.04(+0.53%) |
May 20, 2002 | 7.446 | 7.446 | 7.278 | 7.427 | 34,024 | -0.20(-2.56%) |
May 17, 2002 | 7.517 | 7.622 | 7.446 | 7.622 | 59,607 | +0.10(+1.30%) |
May 16, 2002 | 7.489 | 7.544 | 7.474 | 7.525 | 61,142 | +0.10(+1.32%) |
May 15, 2002 | 7.349 | 7.525 | 7.310 | 7.427 | 83,911 | +0.22(+3.04%) |
May 14, 2002 | 7.216 | 7.271 | 7.192 | 7.208 | 76,748 | -0.04(-0.49%) |
May 13, 2002 | 7.231 | 7.310 | 7.200 | 7.243 | 40,932 | -0.16(-2.22%) |
May 10, 2002 | 7.427 | 7.505 | 7.388 | 7.407 | 57,561 | +0.13(+1.72%) |
May 09, 2002 | 7.466 | 7.505 | 7.173 | 7.282 | 217,964 | -0.03(-0.37%) |
May 08, 2002 | 7.310 | 7.357 | 7.255 | 7.310 | 201,847 | +0.21(+2.97%) |
May 07, 2002 | 7.212 | 7.212 | 7.091 | 7.099 | 129,704 | -0.18(-2.47%) |
May 06, 2002 | 7.411 | 7.474 | 7.278 | 7.278 | 124,076 | -0.27(-3.52%) |
May 03, 2002 | 7.411 | 7.548 | 7.411 | 7.544 | 65,491 | +0.28(+3.82%) |
May 02, 2002 | 7.474 | 7.478 | 7.267 | 7.267 | 94,400 | -0.51(-6.58%) |
May 01, 2002 | 7.779 | 7.826 | 7.736 | 7.779 | 29,931 | -0.02(-0.25%) |
Apr 30, 2002 | 7.876 | 7.876 | 7.716 | 7.798 | 94,911 | -0.36(-4.45%) |
Apr 29, 2002 | 8.252 | 8.252 | 8.115 | 8.162 | 73,166 | -0.09(-1.09%) |
Apr 26, 2002 | 8.306 | 8.310 | 8.209 | 8.252 | 63,445 | +0.02(+0.28%) |
Apr 25, 2002 | 8.228 | 8.299 | 8.189 | 8.228 | 44,258 | -0.07(-0.85%) |
Apr 24, 2002 | 8.193 | 8.306 | 8.193 | 8.299 | 56,026 | +0.11(+1.34%) |
Apr 23, 2002 | 8.091 | 8.201 | 8.091 | 8.189 | 95,167 | +0.13(+1.65%) |
Apr 22, 2002 | 8.177 | 8.181 | 8.056 | 8.056 | 44,258 | -0.13(-1.62%) |
Apr 19, 2002 | 8.091 | 8.209 | 8.091 | 8.189 | 66,259 | +0.10(+1.21%) |
Apr 18, 2002 | 8.052 | 8.115 | 7.994 | 8.091 | 71,119 | +0.09(+1.12%) |
Apr 17, 2002 | 7.923 | 8.033 | 7.923 | 8.002 | 31,722 | +0.12(+1.49%) |
Apr 16, 2002 | 7.857 | 7.912 | 7.857 | 7.884 | 33,257 | -0.08(-0.98%) |
Apr 15, 2002 | 7.923 | 7.962 | 7.822 | 7.962 | 72,143 | -0.15(-1.88%) |
Apr 12, 2002 | 7.994 | 8.130 | 7.935 | 8.115 | 52,700 | +0.06(+0.78%) |
Apr 11, 2002 | 8.095 | 8.228 | 7.994 | 8.052 | 96,958 | -0.34(-4.05%) |
Apr 10, 2002 | 8.056 | 8.443 | 8.056 | 8.392 | 133,029 | +0.34(+4.22%) |
Apr 09, 2002 | 8.013 | 8.091 | 8.005 | 8.052 | 61,910 | -0.11(-1.34%) |
Apr 08, 2002 | 7.916 | 8.162 | 7.916 | 8.162 | 85,702 | +0.30(+3.88%) |
Apr 05, 2002 | 7.787 | 7.896 | 7.787 | 7.857 | 53,979 | +0.10(+1.26%) |
Apr 04, 2002 | 7.759 | 7.783 | 7.681 | 7.759 | 43,746 | -0.04(-0.55%) |
Apr 03, 2002 | 7.783 | 7.841 | 7.759 | 7.802 | 383,228 | +0.01(+0.10%) |
Apr 02, 2002 | 7.830 | 7.830 | 7.740 | 7.794 | 584,820 | -0.10(-1.29%) |