Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.361 | 7.378 | 7.264 | 7.370 | 568,309 | +0.01(+0.08%) |
Jun 27, 2002 | 7.207 | 7.378 | 7.165 | 7.364 | 208,509 | +0.16(+2.17%) |
Jun 26, 2002 | 6.982 | 7.228 | 6.980 | 7.207 | 136,197 | -0.13(-1.71%) |
Jun 25, 2002 | 7.088 | 7.381 | 7.048 | 7.333 | 121,103 | +0.11(+1.54%) |
Jun 21, 2002 | 7.227 | 7.290 | 7.185 | 7.222 | 260,460 | -0.04(-0.51%) |
Jun 20, 2002 | 7.276 | 7.336 | 7.179 | 7.259 | 96,531 | +0.08(+1.07%) |
Jun 19, 2002 | 7.122 | 7.350 | 7.122 | 7.182 | 154,100 | +0.06(+0.84%) |
Jun 18, 2002 | 7.119 | 7.122 | 7.105 | 7.122 | 39,314 | +0.07(+0.93%) |
Jun 17, 2002 | 7.051 | 7.122 | 7.008 | 7.056 | 65,290 | +0.15(+2.19%) |
Jun 14, 2002 | 6.868 | 7.085 | 6.866 | 6.905 | 44,931 | -0.03(-0.37%) |
Jun 12, 2002 | 6.726 | 6.951 | 6.726 | 6.931 | 104,605 | -0.02(-0.29%) |
Jun 11, 2002 | 6.837 | 6.951 | 6.737 | 6.951 | 91,266 | +0.13(+1.84%) |
Jun 10, 2002 | 6.692 | 6.826 | 6.683 | 6.826 | 24,220 | +0.09(+1.31%) |
Jun 07, 2002 | 6.623 | 6.737 | 6.467 | 6.737 | 59,674 | +0.04(+0.64%) |
Jun 06, 2002 | 6.381 | 6.814 | 6.381 | 6.695 | 98,638 | +0.26(+3.98%) |
Jun 05, 2002 | 6.424 | 6.598 | 6.253 | 6.439 | 204,998 | -0.42(-6.18%) |
May 31, 2002 | 6.977 | 7.022 | 6.863 | 6.863 | 119,348 | -0.06(-0.86%) |
May 28, 2002 | 7.022 | 7.022 | 6.837 | 6.922 | 197,627 | -0.09(-1.22%) |
May 27, 2002 | 6.937 | 7.008 | 6.854 | 7.008 | 48,792 | +0.00(+0.00%) |
May 24, 2002 | 6.937 | 7.008 | 6.854 | 7.008 | 48,792 | +0.08(+1.19%) |
May 23, 2002 | 6.923 | 6.951 | 6.849 | 6.925 | 44,229 | -0.05(-0.69%) |
May 22, 2002 | 6.977 | 6.977 | 6.778 | 6.974 | 175,863 | -0.00(-0.04%) |
May 21, 2002 | 7.022 | 7.022 | 6.951 | 6.977 | 81,437 | +0.05(+0.78%) |
May 20, 2002 | 7.008 | 7.022 | 6.923 | 6.923 | 95,478 | -0.10(-1.42%) |
May 17, 2002 | 6.914 | 7.022 | 6.871 | 7.022 | 174,108 | +0.11(+1.65%) |
May 16, 2002 | 6.890 | 6.923 | 6.851 | 6.908 | 228,166 | -0.01(-0.21%) |
May 15, 2002 | 6.846 | 6.980 | 6.809 | 6.923 | 76,172 | +0.00(+0.00%) |
May 14, 2002 | 6.851 | 6.954 | 6.832 | 6.922 | 102,499 | +0.10(+1.41%) |
May 13, 2002 | 6.820 | 6.839 | 6.752 | 6.826 | 97,585 | +0.00(+0.04%) |
May 10, 2002 | 6.837 | 6.837 | 6.707 | 6.823 | 111,977 | -0.01(-0.21%) |
May 09, 2002 | 6.678 | 6.837 | 6.678 | 6.837 | 73,364 | +0.16(+2.43%) |
May 08, 2002 | 6.555 | 6.695 | 6.555 | 6.675 | 142,867 | +0.09(+1.38%) |
May 07, 2002 | 6.609 | 6.666 | 6.475 | 6.584 | 213,072 | +0.00(+0.00%) |
May 06, 2002 | 6.581 | 6.635 | 6.558 | 6.584 | 203,945 | +0.07(+1.05%) |
May 03, 2002 | 6.515 | 6.595 | 6.410 | 6.515 | 627,282 | +0.09(+1.37%) |
May 02, 2002 | 6.096 | 6.547 | 6.022 | 6.427 | 149,536 | +0.33(+5.42%) |
May 01, 2002 | 5.803 | 6.111 | 5.803 | 6.096 | 268,534 | +0.17(+2.88%) |
Apr 30, 2002 | 5.812 | 5.926 | 5.769 | 5.926 | 58,972 | +0.11(+1.96%) |
Apr 29, 2002 | 5.812 | 5.911 | 5.740 | 5.812 | 174,108 | -0.06(-1.07%) |
Apr 26, 2002 | 5.555 | 5.920 | 5.555 | 5.874 | 163,226 | +0.20(+3.51%) |
Apr 25, 2002 | 5.755 | 5.797 | 5.599 | 5.675 | 49,845 | -0.08(-1.39%) |
Apr 24, 2002 | 5.393 | 5.797 | 5.393 | 5.755 | 141,112 | +0.38(+7.16%) |
Apr 23, 2002 | 5.350 | 5.396 | 5.299 | 5.370 | 18,604 | +0.00(+0.00%) |
Apr 22, 2002 | 5.361 | 5.370 | 5.299 | 5.370 | 13,689 | +0.08(+1.56%) |
Apr 19, 2002 | 5.453 | 5.635 | 5.205 | 5.287 | 77,225 | -0.37(-6.59%) |
Apr 18, 2002 | 5.413 | 5.663 | 5.361 | 5.661 | 45,633 | +0.37(+7.06%) |
Apr 17, 2002 | 5.455 | 5.455 | 5.199 | 5.287 | 139,357 | -0.20(-3.58%) |
Apr 16, 2002 | 5.612 | 5.655 | 5.176 | 5.484 | 116,540 | -0.13(-2.34%) |
Apr 15, 2002 | 5.643 | 5.698 | 5.586 | 5.615 | 62,833 | -0.07(-1.20%) |
Apr 12, 2002 | 5.569 | 5.683 | 5.569 | 5.683 | 46,686 | +0.12(+2.15%) |
Apr 11, 2002 | 5.544 | 5.683 | 5.413 | 5.564 | 105,307 | -0.12(-2.06%) |
Apr 10, 2002 | 5.413 | 5.681 | 5.410 | 5.681 | 90,915 | +0.27(+4.95%) |
Apr 09, 2002 | 5.654 | 5.683 | 5.401 | 5.413 | 93,021 | -0.15(-2.71%) |
Apr 08, 2002 | 5.370 | 5.672 | 5.370 | 5.564 | 30,890 | +0.19(+3.61%) |
Apr 05, 2002 | 5.384 | 5.384 | 5.279 | 5.370 | 22,465 | -0.01(-0.26%) |
Apr 04, 2002 | 5.199 | 5.384 | 5.199 | 5.384 | 21,061 | +0.20(+3.85%) |
Apr 03, 2002 | 5.245 | 5.273 | 5.185 | 5.185 | 28,433 | -0.09(-1.62%) |
Apr 02, 2002 | 5.247 | 5.270 | 5.174 | 5.270 | 16,498 | +0.02(+0.43%) |