Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.200 | 5.500 | 5.110 | 5.339 | 2,700 | +0.43(+8.74%) |
Jun 27, 2002 | 5.050 | 5.200 | 4.850 | 4.910 | 1,700 | -0.13(-2.56%) |
Jun 26, 2002 | 5.030 | 5.050 | 4.800 | 5.039 | 4,700 | +0.01(+0.18%) |
Jun 25, 2002 | 4.850 | 5.040 | 4.849 | 5.030 | 3,000 | -0.07(-1.37%) |
Jun 21, 2002 | 5.201 | 5.201 | 5.100 | 5.100 | 6,300 | -0.10(-1.94%) |
Jun 20, 2002 | 5.200 | 5.300 | 5.200 | 5.201 | 1,100 | -0.10(-1.87%) |
Jun 19, 2002 | 5.312 | 5.330 | 5.299 | 5.300 | 4,700 | -0.20(-3.64%) |
Jun 18, 2002 | 5.450 | 5.500 | 5.450 | 5.500 | 1,100 | +0.00(+0.00%) |
Jun 17, 2002 | 4.910 | 5.500 | 4.910 | 5.500 | 5,300 | +0.40(+7.84%) |
Jun 14, 2002 | 4.850 | 5.300 | 4.731 | 5.100 | 18,500 | +0.23(+4.72%) |
Jun 12, 2002 | 5.460 | 5.500 | 4.150 | 4.870 | 49,700 | -0.53(-9.81%) |
Jun 11, 2002 | 5.300 | 5.639 | 5.299 | 5.400 | 13,200 | +0.00(+0.00%) |
Jun 10, 2002 | 5.780 | 5.780 | 5.070 | 5.400 | 8,000 | +0.04(+0.75%) |
Jun 07, 2002 | 5.701 | 5.790 | 5.300 | 5.360 | 9,000 | -0.39(-6.78%) |
Jun 06, 2002 | 5.800 | 5.850 | 5.700 | 5.750 | 5,400 | -0.25(-4.17%) |
Jun 05, 2002 | 5.998 | 6.180 | 5.998 | 6.000 | 3,400 | -0.35(-5.51%) |
May 31, 2002 | 6.341 | 6.500 | 6.010 | 6.350 | 9,900 | -0.10(-1.55%) |
May 28, 2002 | 6.538 | 6.538 | 6.450 | 6.450 | 400 | -0.14(-2.12%) |
May 27, 2002 | 6.700 | 6.740 | 6.450 | 6.590 | 7,000 | +0.00(+0.00%) |
May 24, 2002 | 6.700 | 6.740 | 6.450 | 6.590 | 7,000 | +0.10(+1.54%) |
May 23, 2002 | 6.700 | 6.890 | 6.400 | 6.490 | 4,800 | -0.15(-2.24%) |
May 22, 2002 | 6.510 | 6.639 | 6.400 | 6.639 | 7,200 | +0.14(+2.14%) |
May 21, 2002 | 6.710 | 6.880 | 6.500 | 6.500 | 5,000 | -0.20(-2.99%) |
May 20, 2002 | 6.547 | 6.800 | 6.450 | 6.700 | 13,000 | +0.10(+1.52%) |
May 17, 2002 | 6.600 | 6.652 | 6.510 | 6.600 | 8,100 | +0.08(+1.23%) |
May 16, 2002 | 6.750 | 7.000 | 6.520 | 6.520 | 8,400 | -0.18(-2.69%) |
May 15, 2002 | 6.785 | 6.785 | 6.500 | 6.700 | 5,700 | +0.13(+1.96%) |
May 14, 2002 | 6.600 | 6.600 | 6.550 | 6.571 | 2,200 | -0.23(-3.37%) |
May 13, 2002 | 6.500 | 6.850 | 6.500 | 6.800 | 7,100 | +0.30(+4.62%) |
May 10, 2002 | 6.551 | 6.551 | 6.160 | 6.500 | 6,300 | -0.14(-2.11%) |
May 09, 2002 | 6.565 | 6.640 | 6.550 | 6.640 | 3,400 | -0.06(-0.90%) |
May 08, 2002 | 6.630 | 6.700 | 6.500 | 6.700 | 4,100 | +0.06(+0.92%) |
May 07, 2002 | 6.510 | 6.679 | 6.280 | 6.639 | 11,800 | +0.13(+1.95%) |
May 06, 2002 | 6.510 | 6.512 | 6.510 | 6.512 | 800 | -0.06(-0.89%) |
May 03, 2002 | 6.560 | 6.710 | 6.360 | 6.570 | 5,000 | +0.01(+0.15%) |
May 02, 2002 | 6.785 | 6.785 | 6.560 | 6.560 | 1,800 | -0.33(-4.79%) |
May 01, 2002 | 6.810 | 6.890 | 6.770 | 6.890 | 3,800 | -0.13(-1.85%) |
Apr 30, 2002 | 6.860 | 7.020 | 6.800 | 7.020 | 6,200 | +0.17(+2.48%) |
Apr 29, 2002 | 6.860 | 6.898 | 6.850 | 6.850 | 4,300 | -0.25(-3.52%) |
Apr 26, 2002 | 7.115 | 7.115 | 7.100 | 7.100 | 700 | -0.12(-1.66%) |
Apr 25, 2002 | 7.002 | 7.220 | 7.002 | 7.220 | 4,100 | +0.03(+0.42%) |
Apr 24, 2002 | 7.240 | 7.240 | 7.000 | 7.190 | 7,000 | +0.09(+1.27%) |
Apr 23, 2002 | 7.060 | 7.199 | 7.060 | 7.100 | 1,600 | -0.14(-1.93%) |
Apr 22, 2002 | 7.040 | 7.340 | 7.030 | 7.240 | 6,000 | -0.01(-0.21%) |
Apr 19, 2002 | 7.110 | 7.350 | 7.030 | 7.255 | 2,900 | +0.16(+2.18%) |
Apr 18, 2002 | 6.805 | 7.320 | 6.805 | 7.100 | 15,700 | +0.25(+3.65%) |
Apr 17, 2002 | 6.990 | 6.990 | 6.760 | 6.850 | 5,800 | -0.14(-2.00%) |
Apr 16, 2002 | 6.824 | 7.050 | 6.760 | 6.990 | 21,100 | +0.18(+2.64%) |
Apr 15, 2002 | 6.790 | 6.860 | 6.790 | 6.810 | 3,100 | +0.02(+0.28%) |
Apr 12, 2002 | 6.780 | 6.860 | 6.780 | 6.791 | 2,900 | -0.01(-0.13%) |
Apr 11, 2002 | 6.770 | 6.800 | 6.760 | 6.800 | 8,000 | +0.00(+0.00%) |
Apr 10, 2002 | 6.770 | 6.860 | 6.760 | 6.800 | 5,300 | +0.04(+0.59%) |
Apr 09, 2002 | 6.760 | 6.780 | 6.760 | 6.760 | 1,200 | -0.04(-0.59%) |
Apr 08, 2002 | 6.800 | 6.800 | 6.800 | 6.800 | 1,100 | +0.00(+0.00%) |
Apr 05, 2002 | 7.135 | 7.135 | 6.800 | 6.800 | 2,600 | -0.25(-3.55%) |
Apr 04, 2002 | 7.000 | 7.100 | 6.800 | 7.050 | 11,900 | +0.00(+0.00%) |
Apr 03, 2002 | 7.051 | 7.051 | 7.050 | 7.050 | 5,000 | +0.00(+0.00%) |
Apr 02, 2002 | 7.150 | 7.150 | 7.050 | 7.050 | 3,000 | -0.05(-0.70%) |