Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.244 | 6.369 | 6.244 | 6.274 | 3,740,769 | +0.03(+0.51%) |
Jun 27, 2002 | 6.239 | 6.292 | 6.164 | 6.242 | 1,686,033 | +0.00(+0.05%) |
Jun 26, 2002 | 6.225 | 6.247 | 6.113 | 6.239 | 2,532,174 | +0.03(+0.44%) |
Jun 25, 2002 | 6.292 | 6.346 | 6.212 | 6.212 | 2,654,034 | -0.05(-0.82%) |
Jun 21, 2002 | 6.353 | 6.391 | 6.225 | 6.263 | 2,436,562 | -0.14(-2.22%) |
Jun 20, 2002 | 6.425 | 6.510 | 6.393 | 6.406 | 1,854,761 | -0.04(-0.67%) |
Jun 19, 2002 | 6.564 | 6.617 | 6.417 | 6.449 | 1,947,874 | -0.11(-1.68%) |
Jun 18, 2002 | 6.548 | 6.596 | 6.502 | 6.559 | 1,718,529 | +0.02(+0.32%) |
Jun 17, 2002 | 6.418 | 6.550 | 6.415 | 6.538 | 2,294,705 | +0.12(+1.87%) |
Jun 14, 2002 | 6.497 | 6.497 | 6.367 | 6.418 | 2,316,577 | -0.18(-2.76%) |
Jun 12, 2002 | 6.601 | 6.670 | 6.556 | 6.601 | 2,051,611 | -0.02(-0.36%) |
Jun 11, 2002 | 6.697 | 6.754 | 6.580 | 6.625 | 2,599,666 | -0.07(-1.10%) |
Jun 10, 2002 | 6.713 | 6.742 | 6.679 | 6.698 | 1,783,520 | -0.01(-0.12%) |
Jun 07, 2002 | 6.636 | 6.769 | 6.631 | 6.706 | 2,132,851 | +0.01(+0.10%) |
Jun 06, 2002 | 6.663 | 6.751 | 6.622 | 6.700 | 1,697,281 | -0.07(-0.97%) |
Jun 05, 2002 | 6.545 | 6.783 | 6.545 | 6.766 | 1,874,759 | -0.04(-0.52%) |
May 31, 2002 | 6.737 | 6.841 | 6.737 | 6.801 | 2,320,951 | -0.08(-1.14%) |
May 28, 2002 | 6.935 | 6.935 | 6.809 | 6.879 | 1,708,530 | -0.06(-0.92%) |
May 27, 2002 | 6.924 | 7.009 | 6.913 | 6.943 | 1,980,370 | +0.00(+0.00%) |
May 24, 2002 | 6.924 | 7.009 | 6.913 | 6.943 | 1,980,370 | +0.04(+0.58%) |
May 23, 2002 | 6.881 | 6.999 | 6.865 | 6.903 | 2,223,464 | +0.03(+0.40%) |
May 22, 2002 | 7.043 | 7.065 | 6.857 | 6.876 | 1,692,907 | -0.16(-2.30%) |
May 21, 2002 | 7.105 | 7.129 | 6.985 | 7.038 | 4,343,817 | -0.04(-0.61%) |
May 20, 2002 | 7.105 | 7.121 | 7.043 | 7.081 | 2,634,661 | -0.02(-0.32%) |
May 17, 2002 | 7.065 | 7.196 | 7.065 | 7.103 | 2,173,470 | +0.02(+0.25%) |
May 16, 2002 | 7.097 | 7.145 | 7.078 | 7.086 | 2,323,451 | +0.01(+0.09%) |
May 15, 2002 | 7.097 | 7.156 | 7.079 | 7.079 | 3,813,260 | -0.01(-0.18%) |
May 14, 2002 | 7.041 | 7.121 | 7.041 | 7.092 | 5,110,593 | +0.03(+0.43%) |
May 13, 2002 | 7.081 | 7.095 | 7.041 | 7.062 | 3,493,301 | -0.01(-0.18%) |
May 10, 2002 | 7.145 | 7.153 | 7.014 | 7.075 | 3,981,988 | -0.07(-0.94%) |
May 09, 2002 | 7.153 | 7.215 | 7.121 | 7.142 | 1,717,279 | -0.05(-0.71%) |
May 08, 2002 | 7.217 | 7.303 | 7.161 | 7.193 | 4,109,472 | -0.05(-0.64%) |
May 07, 2002 | 7.153 | 7.262 | 7.121 | 7.239 | 4,130,719 | +0.09(+1.25%) |
May 06, 2002 | 7.201 | 7.211 | 7.150 | 7.150 | 62,491 | -0.05(-0.69%) |
May 03, 2002 | 7.273 | 7.302 | 7.193 | 7.199 | 2,273,457 | -0.05(-0.75%) |
May 02, 2002 | 7.051 | 7.255 | 7.049 | 7.254 | 3,393,314 | +0.21(+3.02%) |
May 01, 2002 | 7.004 | 7.075 | 6.996 | 7.041 | 4,687,522 | +0.04(+0.53%) |
Apr 30, 2002 | 6.977 | 7.023 | 6.921 | 7.004 | 4,483,799 | +0.03(+0.41%) |
Apr 29, 2002 | 7.001 | 7.052 | 6.966 | 6.975 | 3,280,828 | -0.05(-0.73%) |
Apr 26, 2002 | 7.057 | 7.145 | 7.027 | 7.027 | 9,248,812 | -0.03(-0.43%) |
Apr 25, 2002 | 6.894 | 7.079 | 6.889 | 7.057 | 2,864,007 | +0.10(+1.43%) |
Apr 24, 2002 | 6.985 | 7.119 | 6.930 | 6.958 | 1,227,342 | -0.06(-0.82%) |
Apr 23, 2002 | 6.937 | 7.097 | 6.910 | 7.015 | 2,493,429 | +0.06(+0.87%) |
Apr 22, 2002 | 7.041 | 7.049 | 6.945 | 6.954 | 800,522 | -0.07(-0.93%) |
Apr 19, 2002 | 7.017 | 7.033 | 6.959 | 7.020 | 2,680,905 | +0.01(+0.21%) |
Apr 18, 2002 | 7.052 | 7.055 | 6.932 | 7.006 | 974,874 | -0.05(-0.66%) |
Apr 17, 2002 | 7.073 | 7.075 | 7.019 | 7.052 | 939,879 | -0.02(-0.29%) |
Apr 16, 2002 | 7.007 | 7.097 | 6.993 | 7.073 | 2,133,475 | +0.07(+0.98%) |
Apr 15, 2002 | 7.070 | 7.118 | 7.004 | 7.004 | 1,143,603 | -0.10(-1.37%) |
Apr 12, 2002 | 7.068 | 7.118 | 7.041 | 7.102 | 1,249,839 | +0.03(+0.48%) |
Apr 11, 2002 | 7.105 | 7.119 | 7.052 | 7.068 | 1,249,839 | -0.05(-0.70%) |
Apr 10, 2002 | 7.087 | 7.121 | 7.063 | 7.118 | 1,204,220 | +0.04(+0.63%) |
Apr 09, 2002 | 6.940 | 7.119 | 6.932 | 7.073 | 1,669,785 | +0.07(+1.01%) |
Apr 08, 2002 | 6.887 | 7.025 | 6.887 | 7.003 | 2,244,086 | +0.12(+1.67%) |
Apr 05, 2002 | 6.823 | 6.935 | 6.818 | 6.887 | 102,799,288 | +0.06(+0.94%) |
Apr 04, 2002 | 6.745 | 6.838 | 6.737 | 6.823 | 1,838,513 | +0.06(+0.85%) |
Apr 03, 2002 | 6.753 | 6.828 | 6.729 | 6.766 | 2,357,822 | +0.00(+0.07%) |
Apr 02, 2002 | 6.830 | 6.929 | 6.740 | 6.761 | 1,874,134 | -0.09(-1.29%) |