Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.556 | 6.654 | 6.181 | 6.211 | 132,578 | -0.36(-5.55%) |
Jun 27, 2002 | 6.408 | 6.605 | 6.309 | 6.576 | 21,707 | +0.07(+1.06%) |
Jun 26, 2002 | 6.201 | 6.605 | 6.112 | 6.506 | 30,735 | +0.30(+4.76%) |
Jun 25, 2002 | 6.260 | 6.329 | 6.112 | 6.211 | 23,533 | -0.30(-4.55%) |
Jun 21, 2002 | 6.704 | 6.704 | 6.457 | 6.506 | 23,736 | -0.10(-1.49%) |
Jun 20, 2002 | 6.516 | 6.753 | 6.506 | 6.605 | 8,216 | +0.10(+1.52%) |
Jun 19, 2002 | 6.506 | 6.743 | 6.457 | 6.506 | 33,677 | -0.05(-0.75%) |
Jun 18, 2002 | 6.477 | 6.595 | 6.477 | 6.556 | 24,243 | +0.05(+0.76%) |
Jun 17, 2002 | 5.964 | 6.506 | 5.964 | 6.506 | 36,314 | +0.51(+8.55%) |
Jun 14, 2002 | 6.023 | 6.063 | 5.866 | 5.994 | 35,807 | -0.50(-7.74%) |
Jun 12, 2002 | 6.230 | 6.516 | 6.211 | 6.497 | 23,431 | +0.12(+1.85%) |
Jun 11, 2002 | 6.802 | 6.812 | 6.359 | 6.378 | 25,054 | -0.38(-5.69%) |
Jun 10, 2002 | 6.999 | 6.999 | 6.694 | 6.763 | 38,140 | -0.34(-4.72%) |
Jun 07, 2002 | 7.147 | 7.147 | 6.950 | 7.098 | 9,433 | +0.00(+0.00%) |
Jun 06, 2002 | 6.861 | 7.246 | 6.861 | 7.098 | 34,082 | +0.15(+2.13%) |
Jun 05, 2002 | 6.802 | 6.950 | 6.783 | 6.950 | 10,650 | -0.13(-1.81%) |
May 31, 2002 | 6.999 | 7.128 | 6.950 | 7.078 | 20,591 | -0.19(-2.58%) |
May 28, 2002 | 7.295 | 7.325 | 7.197 | 7.266 | 19,881 | +0.03(+0.41%) |
May 27, 2002 | 7.295 | 7.473 | 7.236 | 7.236 | 12,273 | +0.00(+0.00%) |
May 24, 2002 | 7.295 | 7.473 | 7.236 | 7.236 | 12,273 | +0.04(+0.55%) |
May 23, 2002 | 7.157 | 7.354 | 7.098 | 7.197 | 28,605 | +0.02(+0.27%) |
May 22, 2002 | 6.950 | 7.187 | 6.950 | 7.177 | 21,403 | +0.27(+3.85%) |
May 21, 2002 | 7.098 | 7.098 | 6.901 | 6.911 | 9,737 | -0.19(-2.64%) |
May 20, 2002 | 7.049 | 7.098 | 7.049 | 7.098 | 13,795 | +0.03(+0.42%) |
May 17, 2002 | 7.098 | 7.128 | 6.704 | 7.068 | 56,196 | +0.01(+0.14%) |
May 16, 2002 | 7.147 | 7.295 | 7.049 | 7.059 | 12,071 | -0.14(-1.92%) |
May 15, 2002 | 7.049 | 7.206 | 6.911 | 7.197 | 41,690 | +0.11(+1.53%) |
May 14, 2002 | 7.098 | 7.197 | 6.970 | 7.088 | 15,418 | -0.01(-0.14%) |
May 13, 2002 | 6.871 | 7.098 | 6.654 | 7.098 | 12,983 | +0.37(+5.57%) |
May 10, 2002 | 7.118 | 7.137 | 6.723 | 6.723 | 11,462 | -0.39(-5.54%) |
May 09, 2002 | 6.950 | 7.187 | 6.930 | 7.118 | 12,071 | +0.16(+2.27%) |
May 08, 2002 | 6.802 | 6.970 | 6.674 | 6.960 | 28,402 | +0.21(+3.07%) |
May 07, 2002 | 6.891 | 6.891 | 6.704 | 6.753 | 14,404 | -0.15(-2.14%) |
May 06, 2002 | 6.999 | 6.999 | 6.822 | 6.901 | 131,868 | -0.08(-1.13%) |
May 03, 2002 | 7.177 | 7.197 | 6.940 | 6.980 | 12,375 | -0.21(-2.88%) |
May 02, 2002 | 7.147 | 7.197 | 6.901 | 7.187 | 23,330 | +0.21(+2.97%) |
May 01, 2002 | 7.049 | 7.147 | 6.901 | 6.980 | 17,751 | -0.07(-0.98%) |
Apr 30, 2002 | 6.802 | 7.049 | 6.753 | 7.049 | 26,170 | +0.25(+3.62%) |
Apr 29, 2002 | 6.763 | 6.812 | 6.723 | 6.802 | 45,443 | +0.05(+0.73%) |
Apr 26, 2002 | 6.506 | 6.852 | 6.457 | 6.753 | 16,027 | +0.15(+2.24%) |
Apr 25, 2002 | 6.329 | 6.753 | 6.319 | 6.605 | 25,562 | +0.29(+4.52%) |
Apr 24, 2002 | 6.388 | 6.388 | 6.319 | 6.319 | 35,300 | -0.13(-1.99%) |
Apr 23, 2002 | 6.309 | 6.457 | 6.309 | 6.447 | 11,665 | +0.04(+0.62%) |
Apr 22, 2002 | 6.506 | 6.506 | 6.408 | 6.408 | 8,419 | -0.09(-1.37%) |
Apr 19, 2002 | 6.536 | 6.546 | 6.497 | 6.497 | 2,738 | -0.01(-0.15%) |
Apr 18, 2002 | 6.388 | 6.536 | 6.388 | 6.506 | 16,635 | +0.15(+2.33%) |
Apr 17, 2002 | 6.802 | 6.802 | 6.359 | 6.359 | 29,112 | -0.46(-6.79%) |
Apr 16, 2002 | 6.654 | 6.930 | 6.654 | 6.822 | 34,995 | +0.22(+3.28%) |
Apr 15, 2002 | 6.881 | 6.881 | 6.211 | 6.605 | 29,619 | -0.28(-4.01%) |
Apr 12, 2002 | 6.319 | 6.881 | 6.309 | 6.881 | 344,885 | +0.56(+8.89%) |
Apr 11, 2002 | 6.457 | 6.506 | 6.319 | 6.319 | 11,868 | -0.09(-1.38%) |
Apr 10, 2002 | 6.299 | 6.408 | 6.299 | 6.408 | 85,004 | +0.14(+2.20%) |
Apr 09, 2002 | 6.260 | 6.309 | 6.260 | 6.270 | 30,025 | +0.09(+1.44%) |
Apr 08, 2002 | 6.408 | 6.408 | 6.063 | 6.181 | 24,953 | -0.13(-2.03%) |
Apr 05, 2002 | 6.408 | 6.487 | 6.309 | 6.309 | 17,041 | -0.18(-2.74%) |
Apr 04, 2002 | 6.211 | 6.556 | 6.211 | 6.487 | 39,966 | +0.28(+4.44%) |
Apr 03, 2002 | 6.802 | 6.802 | 6.191 | 6.211 | 27,996 | -0.64(-9.35%) |
Apr 02, 2002 | 7.049 | 7.049 | 6.852 | 6.852 | 24,446 | -0.10(-1.42%) |