Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.188 | 6.224 | 5.929 | 6.123 | 440,821 | -0.03(-0.48%) |
Jun 27, 2002 | 6.359 | 6.424 | 6.017 | 6.153 | 39,365 | -0.06(-1.04%) |
Jun 26, 2002 | 5.899 | 6.218 | 5.899 | 6.218 | 112,835 | +0.27(+4.46%) |
Jun 25, 2002 | 6.041 | 6.100 | 5.776 | 5.952 | 556,541 | -0.32(-5.08%) |
Jun 21, 2002 | 6.336 | 6.483 | 6.100 | 6.271 | 51,242 | -0.14(-2.21%) |
Jun 20, 2002 | 6.424 | 6.518 | 6.365 | 6.412 | 34,614 | -0.16(-2.42%) |
Jun 19, 2002 | 6.630 | 6.719 | 6.530 | 6.571 | 37,329 | -0.22(-3.30%) |
Jun 18, 2002 | 6.677 | 6.837 | 6.618 | 6.795 | 203,952 | +0.11(+1.59%) |
Jun 17, 2002 | 6.783 | 6.783 | 6.648 | 6.689 | 90,098 | +0.17(+2.62%) |
Jun 14, 2002 | 6.601 | 6.660 | 6.483 | 6.518 | 90,268 | -0.50(-7.06%) |
Jun 12, 2002 | 7.102 | 7.161 | 6.901 | 7.013 | 678,709 | -0.18(-2.54%) |
Jun 11, 2002 | 7.178 | 7.284 | 7.178 | 7.196 | 46,661 | +0.11(+1.58%) |
Jun 10, 2002 | 7.178 | 7.184 | 7.043 | 7.084 | 58,369 | -0.06(-0.91%) |
Jun 07, 2002 | 7.220 | 7.220 | 6.925 | 7.149 | 65,665 | -0.19(-2.65%) |
Jun 06, 2002 | 7.402 | 7.402 | 7.220 | 7.343 | 57,181 | -0.06(-0.80%) |
Jun 05, 2002 | 7.273 | 7.402 | 7.220 | 7.402 | 152,709 | -0.01(-0.16%) |
May 31, 2002 | 7.414 | 7.502 | 7.367 | 7.414 | 126,070 | +0.29(+4.05%) |
May 28, 2002 | 7.379 | 7.455 | 7.125 | 7.125 | 49,036 | -0.27(-3.67%) |
May 27, 2002 | 7.267 | 7.485 | 7.237 | 7.396 | 29,523 | +0.00(+0.00%) |
May 24, 2002 | 7.267 | 7.485 | 7.237 | 7.396 | 29,523 | +0.12(+1.62%) |
May 23, 2002 | 7.284 | 7.349 | 7.155 | 7.279 | 84,838 | -0.03(-0.40%) |
May 22, 2002 | 7.308 | 7.391 | 7.273 | 7.308 | 127,936 | +0.05(+0.73%) |
May 21, 2002 | 7.455 | 7.479 | 7.172 | 7.255 | 148,128 | -0.14(-1.91%) |
May 20, 2002 | 7.479 | 7.502 | 7.367 | 7.396 | 206,327 | -0.01(-0.16%) |
May 17, 2002 | 7.603 | 7.614 | 7.396 | 7.408 | 40,892 | -0.08(-1.02%) |
May 16, 2002 | 7.367 | 7.538 | 7.337 | 7.485 | 155,254 | +0.17(+2.34%) |
May 15, 2002 | 7.220 | 7.320 | 7.131 | 7.314 | 114,701 | -0.11(-1.51%) |
May 14, 2002 | 7.273 | 7.426 | 7.273 | 7.426 | 50,733 | +0.15(+2.02%) |
May 13, 2002 | 7.279 | 7.337 | 7.225 | 7.279 | 35,632 | -0.24(-3.14%) |
May 10, 2002 | 7.449 | 7.597 | 7.308 | 7.514 | 100,279 | +0.06(+0.79%) |
May 09, 2002 | 7.426 | 7.573 | 7.379 | 7.455 | 62,441 | -0.03(-0.39%) |
May 08, 2002 | 7.508 | 7.508 | 7.314 | 7.485 | 25,790 | +0.06(+0.79%) |
May 07, 2002 | 7.308 | 7.426 | 7.178 | 7.426 | 48,188 | -0.03(-0.40%) |
May 06, 2002 | 7.449 | 7.455 | 7.414 | 7.455 | 118,774 | +0.01(+0.08%) |
May 03, 2002 | 7.491 | 7.491 | 7.308 | 7.449 | 5,175,159 | +0.02(+0.24%) |
May 02, 2002 | 7.455 | 7.597 | 7.396 | 7.432 | 1,696,773 | -0.02(-0.32%) |
May 01, 2002 | 7.514 | 7.520 | 7.379 | 7.455 | 68,549 | +0.13(+1.77%) |
Apr 30, 2002 | 7.337 | 7.385 | 7.190 | 7.326 | 52,599 | -0.07(-0.96%) |
Apr 29, 2002 | 7.485 | 7.502 | 7.308 | 7.396 | 81,275 | -0.10(-1.34%) |
Apr 26, 2002 | 7.396 | 7.514 | 7.367 | 7.497 | 20,361 | +0.16(+2.17%) |
Apr 25, 2002 | 7.379 | 7.438 | 7.220 | 7.337 | 86,196 | -0.17(-2.28%) |
Apr 24, 2002 | 7.603 | 7.603 | 7.391 | 7.508 | 83,481 | -0.25(-3.26%) |
Apr 23, 2002 | 7.650 | 7.791 | 7.609 | 7.762 | 35,123 | -0.08(-1.05%) |
Apr 22, 2002 | 7.827 | 7.944 | 7.785 | 7.844 | 53,957 | -0.11(-1.41%) |
Apr 19, 2002 | 7.868 | 8.074 | 7.803 | 7.956 | 84,838 | +0.20(+2.58%) |
Apr 18, 2002 | 7.986 | 7.986 | 7.703 | 7.756 | 87,383 | -0.18(-2.30%) |
Apr 17, 2002 | 7.838 | 8.092 | 7.838 | 7.939 | 107,066 | +0.14(+1.81%) |
Apr 16, 2002 | 7.691 | 7.868 | 7.662 | 7.797 | 4,309,804 | +0.14(+1.85%) |
Apr 15, 2002 | 7.538 | 7.662 | 7.485 | 7.656 | 132,178 | +0.20(+2.69%) |
Apr 12, 2002 | 7.373 | 7.591 | 7.373 | 7.455 | 38,007 | +0.05(+0.72%) |
Apr 11, 2002 | 7.514 | 7.514 | 7.337 | 7.402 | 106,048 | -0.12(-1.64%) |
Apr 10, 2002 | 7.514 | 7.603 | 7.402 | 7.526 | 18,664 | +0.10(+1.35%) |
Apr 09, 2002 | 7.420 | 7.455 | 7.320 | 7.426 | 123,864 | +0.06(+0.88%) |
Apr 08, 2002 | 7.143 | 7.367 | 7.143 | 7.361 | 63,798 | -0.23(-3.03%) |
Apr 05, 2002 | 7.544 | 7.626 | 7.497 | 7.591 | 115,550 | +0.06(+0.78%) |
Apr 04, 2002 | 7.379 | 7.632 | 7.361 | 7.532 | 64,307 | +0.01(+0.16%) |
Apr 03, 2002 | 7.662 | 7.667 | 7.467 | 7.520 | 53,618 | -0.19(-2.45%) |
Apr 02, 2002 | 7.632 | 7.768 | 7.603 | 7.709 | 41,740 | -0.37(-4.53%) |