Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.377 | 7.377 | 7.179 | 7.326 | 104,849 | -0.05(-0.69%) |
Jun 27, 2002 | 7.179 | 7.377 | 7.054 | 7.377 | 54,803 | +0.11(+1.56%) |
Jun 26, 2002 | 6.532 | 7.264 | 6.532 | 7.264 | 67,491 | +0.53(+7.93%) |
Jun 25, 2002 | 6.810 | 6.980 | 6.662 | 6.730 | 53,217 | +0.09(+1.28%) |
Jun 21, 2002 | 6.537 | 6.617 | 6.526 | 6.645 | 81,940 | +0.12(+1.83%) |
Jun 20, 2002 | 6.441 | 6.623 | 6.441 | 6.526 | 79,826 | +0.06(+0.88%) |
Jun 19, 2002 | 6.367 | 6.498 | 6.367 | 6.469 | 132,338 | +0.03(+0.44%) |
Jun 18, 2002 | 6.384 | 6.526 | 6.384 | 6.441 | 39,472 | +0.04(+0.62%) |
Jun 17, 2002 | 6.333 | 6.583 | 6.327 | 6.401 | 52,160 | -0.18(-2.67%) |
Jun 14, 2002 | 6.384 | 6.594 | 6.220 | 6.577 | 60,794 | +0.05(+0.78%) |
Jun 12, 2002 | 6.327 | 6.611 | 6.231 | 6.526 | 29,075 | +0.14(+2.22%) |
Jun 11, 2002 | 6.441 | 6.583 | 6.356 | 6.384 | 27,842 | -0.06(-0.88%) |
Jun 10, 2002 | 6.515 | 6.526 | 6.384 | 6.441 | 44,054 | +0.00(+0.00%) |
Jun 07, 2002 | 6.254 | 6.441 | 6.231 | 6.441 | 24,846 | +0.13(+2.07%) |
Jun 06, 2002 | 6.288 | 6.356 | 6.288 | 6.310 | 42,468 | -0.02(-0.27%) |
Jun 05, 2002 | 6.299 | 6.401 | 6.299 | 6.327 | 47,754 | -0.17(-2.62%) |
May 31, 2002 | 6.549 | 6.736 | 6.441 | 6.498 | 93,042 | -0.26(-3.86%) |
May 28, 2002 | 6.532 | 6.759 | 6.498 | 6.759 | 103,968 | +0.23(+3.48%) |
May 27, 2002 | 6.532 | 6.781 | 6.521 | 6.532 | 32,600 | +0.00(+0.00%) |
May 24, 2002 | 6.532 | 6.781 | 6.521 | 6.532 | 32,600 | -0.23(-3.36%) |
May 23, 2002 | 6.662 | 6.759 | 6.532 | 6.759 | 44,230 | +0.13(+1.97%) |
May 22, 2002 | 6.640 | 6.640 | 6.532 | 6.628 | 36,300 | +0.05(+0.69%) |
May 21, 2002 | 6.617 | 6.640 | 6.526 | 6.583 | 79,121 | -0.02(-0.27%) |
May 20, 2002 | 6.611 | 6.657 | 6.583 | 6.600 | 97,624 | -0.16(-2.42%) |
May 17, 2002 | 6.719 | 6.832 | 6.611 | 6.764 | 19,736 | -0.06(-0.92%) |
May 16, 2002 | 6.554 | 6.844 | 6.554 | 6.827 | 139,211 | +0.24(+3.70%) |
May 15, 2002 | 6.834 | 6.844 | 6.526 | 6.583 | 186,966 | -0.31(-4.45%) |
May 14, 2002 | 6.950 | 6.962 | 6.867 | 6.890 | 36,653 | -0.06(-0.89%) |
May 13, 2002 | 6.759 | 6.952 | 6.759 | 6.952 | 16,035 | +0.27(+3.98%) |
May 10, 2002 | 6.783 | 6.912 | 6.651 | 6.686 | 29,780 | -0.17(-2.48%) |
May 09, 2002 | 6.952 | 6.952 | 6.844 | 6.855 | 135,863 | -0.20(-2.82%) |
May 08, 2002 | 6.810 | 7.054 | 6.810 | 7.054 | 25,903 | +0.22(+3.15%) |
May 07, 2002 | 6.810 | 6.929 | 6.810 | 6.838 | 19,031 | +0.02(+0.25%) |
May 06, 2002 | 6.753 | 6.850 | 6.753 | 6.821 | 131,634 | +0.06(+0.92%) |
May 03, 2002 | 6.696 | 6.810 | 6.696 | 6.759 | 21,322 | +0.03(+0.51%) |
May 02, 2002 | 6.725 | 6.753 | 6.668 | 6.725 | 96,919 | -0.06(-0.84%) |
May 01, 2002 | 6.924 | 6.924 | 6.725 | 6.781 | 92,337 | -0.17(-2.45%) |
Apr 30, 2002 | 6.878 | 6.962 | 6.770 | 6.952 | 61,499 | +0.14(+2.08%) |
Apr 29, 2002 | 6.668 | 6.850 | 6.640 | 6.810 | 10,396 | +0.14(+2.13%) |
Apr 26, 2002 | 6.838 | 6.923 | 6.668 | 6.668 | 36,653 | -0.27(-3.84%) |
Apr 25, 2002 | 6.470 | 6.934 | 6.470 | 6.934 | 11,101 | +0.19(+2.77%) |
Apr 24, 2002 | 6.475 | 6.810 | 6.475 | 6.747 | 29,252 | +0.06(+0.85%) |
Apr 23, 2002 | 6.688 | 6.691 | 6.498 | 6.691 | 24,494 | +0.20(+3.15%) |
Apr 22, 2002 | 6.600 | 6.623 | 6.384 | 6.486 | 53,569 | -0.07(-1.13%) |
Apr 19, 2002 | 7.077 | 7.077 | 6.526 | 6.561 | 288,291 | -0.08(-1.19%) |
Apr 18, 2002 | 7.094 | 7.094 | 6.640 | 6.640 | 97,976 | -0.19(-2.83%) |
Apr 17, 2002 | 7.008 | 7.150 | 6.753 | 6.833 | 13,744 | -0.26(-3.67%) |
Apr 16, 2002 | 7.008 | 7.122 | 6.957 | 7.094 | 111,897 | +0.14(+2.03%) |
Apr 15, 2002 | 7.173 | 7.173 | 6.952 | 6.952 | 14,802 | -0.14(-1.99%) |
Apr 12, 2002 | 6.977 | 7.235 | 7.094 | 7.094 | 112,602 | +0.12(+1.67%) |
Apr 11, 2002 | 7.021 | 7.026 | 6.977 | 6.977 | 36,820 | -0.05(-0.68%) |
Apr 10, 2002 | 7.026 | 7.026 | 6.939 | 7.025 | 28,124 | -0.00(-0.01%) |
Apr 09, 2002 | 7.026 | 7.026 | 6.945 | 7.026 | 28,124 | +0.00(+0.00%) |
Apr 08, 2002 | 6.918 | 7.026 | 6.918 | 7.026 | 22,203 | +0.08(+1.09%) |
Apr 05, 2002 | 7.166 | 7.166 | 6.950 | 6.950 | 19,797 | -0.19(-2.72%) |
Apr 04, 2002 | 7.188 | 7.188 | 7.112 | 7.145 | 17,577 | +0.12(+1.69%) |
Apr 03, 2002 | 7.210 | 7.210 | 7.026 | 7.026 | 29,974 | -0.12(-1.74%) |
Apr 02, 2002 | 7.108 | 7.188 | 7.107 | 7.150 | 8,141 | -0.02(-0.30%) |