Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.840 | 7.550 | 6.700 | 7.530 | 499,000 | +0.49(+6.96%) |
Jun 27, 2002 | 6.420 | 7.059 | 6.420 | 7.040 | 149,200 | +0.62(+9.66%) |
Jun 26, 2002 | 6.000 | 6.530 | 5.800 | 6.420 | 205,100 | +0.29(+4.73%) |
Jun 25, 2002 | 6.410 | 6.500 | 6.090 | 6.130 | 109,200 | -0.34(-5.26%) |
Jun 21, 2002 | 6.650 | 6.650 | 6.295 | 6.470 | 289,400 | +0.27(+4.35%) |
Jun 20, 2002 | 6.630 | 6.750 | 6.050 | 6.200 | 338,500 | -0.44(-6.63%) |
Jun 19, 2002 | 7.000 | 7.140 | 6.629 | 6.640 | 168,800 | -0.39(-5.55%) |
Jun 18, 2002 | 7.100 | 7.460 | 7.000 | 7.030 | 164,700 | -0.08(-1.13%) |
Jun 17, 2002 | 6.500 | 7.350 | 6.340 | 7.110 | 462,200 | +0.76(+11.97%) |
Jun 14, 2002 | 6.100 | 6.480 | 5.750 | 6.350 | 296,300 | +0.23(+3.76%) |
Jun 12, 2002 | 6.100 | 6.190 | 5.900 | 6.120 | 281,800 | +0.03(+0.49%) |
Jun 11, 2002 | 6.290 | 6.420 | 5.930 | 6.090 | 244,200 | -0.25(-3.94%) |
Jun 10, 2002 | 6.400 | 6.460 | 6.000 | 6.340 | 242,700 | -0.01(-0.16%) |
Jun 07, 2002 | 6.450 | 6.550 | 6.101 | 6.350 | 340,400 | -0.08(-1.24%) |
Jun 06, 2002 | 7.500 | 7.500 | 6.430 | 6.430 | 231,800 | -0.97(-13.11%) |
Jun 05, 2002 | 7.450 | 7.750 | 7.160 | 7.400 | 320,300 | -0.35(-4.52%) |
May 31, 2002 | 8.000 | 8.020 | 7.690 | 7.750 | 225,300 | -0.20(-2.52%) |
May 28, 2002 | 7.690 | 7.990 | 7.610 | 7.950 | 101,300 | +0.31(+4.06%) |
May 27, 2002 | 8.100 | 8.290 | 7.620 | 7.640 | 123,400 | +0.00(+0.00%) |
May 24, 2002 | 8.100 | 8.290 | 7.620 | 7.640 | 109,000 | -0.51(-6.26%) |
May 23, 2002 | 8.000 | 8.310 | 7.850 | 8.150 | 189,200 | +0.09(+1.12%) |
May 22, 2002 | 8.050 | 8.100 | 7.800 | 8.060 | 177,200 | -0.07(-0.86%) |
May 21, 2002 | 8.120 | 8.167 | 7.800 | 8.130 | 288,500 | +0.01(+0.12%) |
May 20, 2002 | 8.200 | 8.450 | 8.010 | 8.120 | 157,200 | -0.13(-1.58%) |
May 17, 2002 | 7.920 | 8.460 | 7.920 | 8.250 | 201,400 | +0.25(+3.12%) |
May 16, 2002 | 8.350 | 8.400 | 7.860 | 8.000 | 468,000 | -0.32(-3.85%) |
May 15, 2002 | 7.940 | 8.320 | 7.380 | 8.320 | 415,300 | +0.43(+5.45%) |
May 14, 2002 | 6.870 | 8.150 | 6.870 | 7.890 | 248,300 | +1.26(+19.00%) |
May 13, 2002 | 6.950 | 7.580 | 6.600 | 6.630 | 225,200 | +0.13(+2.00%) |
May 10, 2002 | 6.590 | 7.090 | 5.790 | 6.500 | 286,400 | +0.17(+2.69%) |
May 09, 2002 | 7.790 | 7.890 | 6.330 | 6.330 | 728,700 | -1.52(-19.36%) |
May 08, 2002 | 7.200 | 8.060 | 7.000 | 7.850 | 569,700 | +1.29(+19.66%) |
May 07, 2002 | 8.150 | 8.160 | 6.530 | 6.560 | 767,400 | -2.52(-27.75%) |
May 03, 2002 | 8.990 | 9.600 | 8.600 | 9.080 | 386,000 | +0.24(+2.71%) |
May 02, 2002 | 9.575 | 9.640 | 8.480 | 8.840 | 313,000 | -0.81(-8.38%) |
May 01, 2002 | 9.950 | 10.25 | 8.980 | 9.649 | 464,000 | -0.25(-2.54%) |
Apr 30, 2002 | 9.160 | 10.00 | 8.960 | 9.900 | 332,900 | +0.56(+6.00%) |
Apr 29, 2002 | 10.25 | 10.28 | 9.100 | 9.340 | 361,800 | -1.05(-10.11%) |
Apr 26, 2002 | 10.45 | 10.58 | 9.990 | 10.39 | 354,800 | +0.07(+0.68%) |
Apr 25, 2002 | 10.47 | 10.47 | 10.21 | 10.32 | 489,700 | -0.13(-1.24%) |
Apr 24, 2002 | 10.22 | 10.56 | 10.14 | 10.45 | 297,500 | +0.15(+1.46%) |
Apr 23, 2002 | 10.27 | 10.73 | 10.13 | 10.30 | 269,500 | -0.22(-2.09%) |
Apr 22, 2002 | 10.50 | 10.52 | 10.02 | 10.52 | 168,400 | +0.28(+2.73%) |
Apr 19, 2002 | 10.70 | 10.94 | 9.990 | 10.24 | 118,600 | -0.46(-4.30%) |
Apr 18, 2002 | 10.58 | 10.80 | 9.990 | 10.70 | 294,400 | +0.13(+1.23%) |
Apr 17, 2002 | 10.85 | 11.02 | 10.57 | 10.57 | 325,100 | -0.21(-1.95%) |
Apr 16, 2002 | 9.950 | 11.00 | 9.940 | 10.78 | 469,100 | +1.48(+15.91%) |
Apr 15, 2002 | 10.71 | 11.06 | 9.270 | 9.300 | 536,700 | -1.40(-13.08%) |
Apr 12, 2002 | 10.39 | 10.94 | 10.25 | 10.70 | 237,500 | +0.38(+3.68%) |
Apr 11, 2002 | 11.90 | 11.90 | 10.32 | 10.32 | 425,300 | -1.57(-13.20%) |
Apr 10, 2002 | 10.70 | 11.90 | 10.57 | 11.89 | 359,400 | +1.39(+13.24%) |
Apr 09, 2002 | 11.25 | 11.50 | 10.28 | 10.50 | 296,000 | -0.65(-5.83%) |
Apr 08, 2002 | 11.29 | 11.44 | 10.87 | 11.15 | 486,300 | -0.11(-0.98%) |
Apr 05, 2002 | 12.05 | 12.08 | 11.20 | 11.26 | 445,800 | -0.21(-1.83%) |
Apr 04, 2002 | 13.05 | 13.06 | 11.47 | 11.47 | 320,300 | -1.53(-11.77%) |
Apr 03, 2002 | 13.14 | 13.16 | 12.85 | 13.00 | 417,600 | -0.01(-0.08%) |
Apr 02, 2002 | 13.00 | 13.40 | 12.59 | 13.01 | 331,600 | -0.35(-2.62%) |