Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.703 | 6.800 | 6.571 | 6.800 | 588,175 | +0.11(+1.71%) |
Jun 27, 2002 | 6.566 | 6.703 | 6.514 | 6.686 | 134,400 | +0.15(+2.36%) |
Jun 26, 2002 | 6.389 | 6.583 | 6.354 | 6.531 | 159,950 | -0.02(-0.26%) |
Jun 25, 2002 | 6.686 | 6.686 | 6.549 | 6.549 | 134,050 | +0.02(+0.26%) |
Jun 21, 2002 | 6.566 | 6.571 | 6.486 | 6.531 | 70,175 | -0.03(-0.52%) |
Jun 20, 2002 | 6.371 | 6.566 | 6.286 | 6.566 | 92,399 | +0.21(+3.33%) |
Jun 19, 2002 | 6.120 | 6.389 | 6.069 | 6.354 | 241,149 | +0.23(+3.73%) |
Jun 18, 2002 | 6.229 | 6.251 | 6.057 | 6.126 | 92,224 | -0.13(-2.10%) |
Jun 17, 2002 | 6.046 | 6.280 | 6.023 | 6.257 | 165,375 | +0.22(+3.69%) |
Jun 14, 2002 | 6.023 | 6.103 | 6.000 | 6.034 | 139,300 | -0.21(-3.39%) |
Jun 12, 2002 | 6.240 | 6.286 | 6.126 | 6.246 | 121,099 | +0.02(+0.28%) |
Jun 11, 2002 | 6.086 | 6.274 | 6.029 | 6.229 | 95,199 | +0.11(+1.87%) |
Jun 10, 2002 | 6.086 | 6.143 | 6.086 | 6.114 | 54,074 | +0.06(+1.04%) |
Jun 07, 2002 | 6.126 | 6.137 | 6.006 | 6.051 | 40,075 | -0.05(-0.75%) |
Jun 06, 2002 | 6.274 | 6.274 | 6.057 | 6.097 | 39,025 | -0.15(-2.47%) |
Jun 05, 2002 | 6.229 | 6.286 | 6.177 | 6.251 | 26,074 | +0.03(+0.46%) |
May 31, 2002 | 6.097 | 6.257 | 6.057 | 6.223 | 51,974 | -0.06(-1.00%) |
May 28, 2002 | 6.274 | 6.286 | 6.234 | 6.286 | 60,374 | +0.03(+0.46%) |
May 27, 2002 | 6.343 | 6.343 | 6.257 | 6.257 | 240,624 | +0.00(+0.00%) |
May 24, 2002 | 6.343 | 6.343 | 6.257 | 6.257 | 240,624 | -0.06(-0.91%) |
May 23, 2002 | 6.331 | 6.343 | 6.229 | 6.314 | 78,575 | -0.05(-0.81%) |
May 22, 2002 | 6.457 | 6.480 | 6.314 | 6.366 | 39,025 | -0.14(-2.19%) |
May 21, 2002 | 6.686 | 6.697 | 6.509 | 6.509 | 42,700 | -0.15(-2.23%) |
May 20, 2002 | 6.737 | 6.737 | 6.629 | 6.657 | 49,699 | -0.05(-0.68%) |
May 17, 2002 | 6.686 | 6.709 | 6.577 | 6.703 | 224,524 | +0.05(+0.77%) |
May 16, 2002 | 6.680 | 6.686 | 6.600 | 6.651 | 22,749 | -0.01(-0.09%) |
May 15, 2002 | 6.743 | 6.743 | 6.571 | 6.657 | 585,375 | -0.09(-1.27%) |
May 14, 2002 | 6.743 | 6.771 | 6.657 | 6.743 | 192,499 | +0.00(+0.00%) |
May 13, 2002 | 6.457 | 6.834 | 6.451 | 6.743 | 300,825 | +0.31(+4.89%) |
May 10, 2002 | 6.286 | 6.429 | 6.200 | 6.429 | 140,000 | +0.00(+0.00%) |
May 09, 2002 | 6.400 | 6.440 | 6.257 | 6.429 | 105,349 | +0.14(+2.27%) |
May 08, 2002 | 5.994 | 6.286 | 5.943 | 6.286 | 86,625 | +0.23(+3.87%) |
May 07, 2002 | 6.126 | 6.137 | 6.000 | 6.051 | 30,974 | -0.07(-1.21%) |
May 06, 2002 | 6.149 | 6.149 | 6.057 | 6.126 | 71,400 | -0.02(-0.37%) |
May 03, 2002 | 6.143 | 6.171 | 6.086 | 6.149 | 262,850 | -0.05(-0.74%) |
May 02, 2002 | 6.200 | 6.200 | 6.114 | 6.194 | 49,174 | +0.02(+0.37%) |
May 01, 2002 | 6.166 | 6.286 | 5.954 | 6.171 | 77,000 | +0.03(+0.47%) |
Apr 30, 2002 | 5.971 | 6.143 | 5.943 | 6.143 | 117,074 | +0.12(+1.99%) |
Apr 29, 2002 | 6.000 | 6.057 | 5.983 | 6.023 | 57,574 | +0.02(+0.38%) |
Apr 26, 2002 | 6.080 | 6.086 | 6.000 | 6.000 | 25,899 | -0.09(-1.41%) |
Apr 25, 2002 | 5.943 | 6.114 | 5.937 | 6.086 | 98,874 | +0.09(+1.43%) |
Apr 24, 2002 | 6.114 | 6.114 | 5.943 | 6.000 | 117,599 | -0.09(-1.50%) |
Apr 23, 2002 | 5.971 | 6.120 | 5.971 | 6.091 | 107,099 | +0.06(+1.04%) |
Apr 22, 2002 | 6.143 | 6.143 | 6.029 | 6.029 | 86,625 | -0.06(-0.94%) |
Apr 19, 2002 | 6.200 | 6.200 | 6.086 | 6.086 | 122,674 | -0.07(-1.11%) |
Apr 18, 2002 | 6.171 | 6.194 | 6.057 | 6.154 | 89,249 | +0.01(+0.19%) |
Apr 17, 2002 | 5.943 | 6.200 | 5.914 | 6.143 | 6,177,499 | +0.17(+2.87%) |
Apr 16, 2002 | 6.006 | 6.017 | 5.943 | 5.971 | 125,999 | -0.03(-0.48%) |
Apr 15, 2002 | 6.000 | 6.057 | 5.994 | 6.000 | 56,524 | +0.00(+0.00%) |
Apr 12, 2002 | 6.000 | 6.029 | 5.949 | 6.000 | 270,725 | +0.00(+0.00%) |
Apr 11, 2002 | 6.114 | 6.114 | 5.994 | 6.000 | 130,724 | +0.00(+0.00%) |
Apr 10, 2002 | 5.926 | 6.057 | 5.926 | 6.000 | 79,625 | +0.13(+2.24%) |
Apr 09, 2002 | 5.754 | 5.874 | 5.720 | 5.869 | 68,425 | +0.13(+2.29%) |
Apr 08, 2002 | 5.800 | 5.800 | 5.600 | 5.737 | 31,674 | -0.03(-0.50%) |
Apr 05, 2002 | 5.771 | 5.771 | 5.703 | 5.766 | 27,824 | -0.01(-0.10%) |
Apr 04, 2002 | 5.743 | 5.886 | 5.629 | 5.771 | 47,424 | -0.11(-1.94%) |
Apr 03, 2002 | 6.263 | 6.263 | 5.886 | 5.886 | 179,199 | -0.37(-5.94%) |
Apr 02, 2002 | 6.240 | 6.269 | 6.229 | 6.257 | 185,324 | +0.02(+0.37%) |