Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.267 | 7.433 | 6.453 | 6.800 | 105,000 | -0.47(-6.51%) |
Jun 27, 2002 | 6.600 | 7.300 | 6.587 | 7.273 | 57,200 | +0.74(+11.33%) |
Jun 26, 2002 | 6.167 | 6.560 | 5.833 | 6.533 | 70,600 | -0.10(-1.51%) |
Jun 25, 2002 | 7.600 | 7.600 | 6.267 | 6.633 | 99,600 | -1.37(-17.08%) |
Jun 21, 2002 | 8.000 | 8.040 | 8.000 | 8.000 | 48,600 | +0.04(+0.50%) |
Jun 20, 2002 | 7.600 | 7.973 | 7.600 | 7.960 | 42,400 | +0.33(+4.28%) |
Jun 19, 2002 | 7.533 | 7.647 | 7.533 | 7.633 | 25,900 | +0.10(+1.33%) |
Jun 18, 2002 | 7.567 | 7.733 | 7.420 | 7.533 | 31,000 | -0.03(-0.44%) |
Jun 17, 2002 | 7.333 | 7.647 | 7.333 | 7.567 | 40,100 | +0.32(+4.42%) |
Jun 14, 2002 | 7.500 | 7.500 | 7.180 | 7.247 | 28,900 | +0.09(+1.21%) |
Jun 12, 2002 | 7.233 | 7.300 | 7.007 | 7.160 | 31,600 | -0.07(-1.01%) |
Jun 11, 2002 | 7.233 | 7.567 | 7.133 | 7.233 | 74,800 | +0.01(+0.18%) |
Jun 10, 2002 | 6.667 | 7.360 | 6.500 | 7.220 | 107,500 | +0.56(+8.41%) |
Jun 07, 2002 | 6.600 | 6.660 | 6.400 | 6.660 | 13,200 | +0.02(+0.30%) |
Jun 06, 2002 | 6.600 | 6.707 | 6.467 | 6.640 | 33,600 | +0.11(+1.63%) |
Jun 05, 2002 | 6.273 | 6.533 | 6.067 | 6.533 | 14,600 | -0.17(-2.49%) |
May 31, 2002 | 6.000 | 6.707 | 6.000 | 6.700 | 87,400 | +0.90(+15.52%) |
May 28, 2002 | 5.767 | 5.800 | 5.767 | 5.800 | 4,400 | +0.07(+1.16%) |
May 27, 2002 | 5.800 | 5.827 | 5.633 | 5.733 | 8,200 | +0.00(+0.00%) |
May 24, 2002 | 5.800 | 5.827 | 5.633 | 5.733 | 8,200 | -0.01(-0.12%) |
May 23, 2002 | 5.867 | 5.867 | 5.733 | 5.740 | 10,700 | -0.06(-1.03%) |
May 22, 2002 | 5.867 | 5.867 | 5.767 | 5.800 | 4,000 | -0.07(-1.14%) |
May 21, 2002 | 5.933 | 5.987 | 5.833 | 5.867 | 14,400 | +0.03(+0.57%) |
May 20, 2002 | 5.633 | 6.000 | 5.367 | 5.833 | 30,200 | +0.23(+4.17%) |
May 17, 2002 | 5.500 | 5.600 | 5.467 | 5.600 | 6,400 | +0.00(+0.00%) |
May 16, 2002 | 5.533 | 5.633 | 5.433 | 5.600 | 7,600 | +0.00(+0.00%) |
May 15, 2002 | 5.667 | 5.800 | 5.600 | 5.600 | 8,500 | +0.00(+0.00%) |
May 14, 2002 | 5.433 | 5.900 | 5.433 | 5.600 | 20,600 | +0.24(+4.48%) |
May 13, 2002 | 5.133 | 5.367 | 5.133 | 5.360 | 29,100 | +0.26(+5.10%) |
May 10, 2002 | 5.167 | 5.260 | 5.100 | 5.100 | 6,500 | -0.07(-1.29%) |
May 09, 2002 | 5.073 | 5.200 | 5.067 | 5.167 | 8,800 | +0.03(+0.65%) |
May 08, 2002 | 5.173 | 5.333 | 5.133 | 5.133 | 9,400 | -0.08(-1.53%) |
May 07, 2002 | 5.267 | 5.267 | 5.133 | 5.213 | 2,800 | -0.05(-1.01%) |
May 06, 2002 | 5.233 | 5.327 | 5.133 | 5.267 | 6,100 | +0.09(+1.80%) |
May 03, 2002 | 5.333 | 5.333 | 5.173 | 5.173 | 8,000 | -0.10(-1.90%) |
May 02, 2002 | 5.000 | 5.273 | 4.933 | 5.273 | 21,900 | +0.27(+5.47%) |
May 01, 2002 | 5.000 | 5.100 | 4.907 | 5.000 | 9,400 | +0.00(+0.00%) |
Apr 30, 2002 | 4.900 | 5.087 | 4.800 | 5.000 | 36,200 | -0.05(-0.92%) |
Apr 29, 2002 | 5.373 | 5.660 | 4.973 | 5.047 | 35,100 | -0.35(-6.54%) |
Apr 26, 2002 | 5.573 | 5.573 | 5.373 | 5.400 | 11,000 | -0.17(-3.11%) |
Apr 25, 2002 | 6.300 | 6.300 | 5.573 | 5.573 | 22,700 | -0.63(-10.11%) |
Apr 24, 2002 | 6.160 | 6.200 | 6.160 | 6.200 | 9,800 | +0.10(+1.64%) |
Apr 23, 2002 | 6.333 | 6.433 | 5.907 | 6.100 | 49,600 | -0.19(-2.97%) |
Apr 22, 2002 | 5.400 | 6.533 | 5.400 | 6.287 | 174,300 | +0.93(+17.43%) |
Apr 19, 2002 | 4.080 | 5.493 | 4.080 | 5.353 | 108,700 | +1.27(+31.21%) |
Apr 18, 2002 | 4.080 | 4.080 | 4.073 | 4.080 | 6,200 | +0.00(+0.00%) |
Apr 17, 2002 | 4.067 | 4.080 | 4.067 | 4.080 | 6,900 | +0.01(+0.33%) |
Apr 16, 2002 | 4.067 | 4.133 | 4.067 | 4.067 | 7,400 | +0.00(+0.00%) |