Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.861 | 7.020 | 6.735 | 6.735 | 2,625,753 | -0.09(-1.35%) |
Jun 27, 2002 | 6.953 | 7.006 | 6.659 | 6.827 | 2,302,075 | -0.02(-0.34%) |
Jun 26, 2002 | 6.677 | 6.873 | 6.597 | 6.850 | 2,987,064 | +0.17(+2.62%) |
Jun 25, 2002 | 7.045 | 7.093 | 6.629 | 6.675 | 2,737,344 | -0.43(-6.02%) |
Jun 21, 2002 | 7.126 | 7.215 | 7.107 | 7.103 | 2,663,603 | +0.03(+0.46%) |
Jun 20, 2002 | 6.859 | 7.126 | 6.859 | 7.070 | 2,692,099 | +0.21(+3.12%) |
Jun 19, 2002 | 6.838 | 7.103 | 6.723 | 6.857 | 3,466,491 | +0.07(+1.05%) |
Jun 18, 2002 | 6.804 | 6.891 | 6.652 | 6.785 | 2,278,800 | +0.14(+2.11%) |
Jun 17, 2002 | 6.436 | 6.707 | 6.402 | 6.645 | 1,661,679 | +0.22(+3.43%) |
Jun 14, 2002 | 6.390 | 6.526 | 6.215 | 6.425 | 3,160,214 | -0.26(-3.95%) |
Jun 12, 2002 | 6.666 | 6.751 | 6.597 | 6.689 | 826,815 | +0.02(+0.34%) |
Jun 11, 2002 | 6.815 | 6.875 | 6.666 | 6.666 | 1,011,494 | -0.07(-1.02%) |
Jun 10, 2002 | 6.834 | 6.896 | 6.712 | 6.735 | 7,613,402 | -0.10(-1.41%) |
Jun 07, 2002 | 6.493 | 6.930 | 6.493 | 6.831 | 2,057,141 | +0.17(+2.59%) |
Jun 06, 2002 | 6.666 | 6.827 | 6.659 | 6.659 | 7,308,866 | +0.01(+0.17%) |
Jun 05, 2002 | 6.436 | 6.700 | 6.436 | 6.647 | 1,948,596 | -0.13(-1.97%) |
May 31, 2002 | 6.666 | 6.896 | 6.659 | 6.781 | 1,809,597 | -0.18(-2.54%) |
May 28, 2002 | 7.011 | 7.068 | 6.815 | 6.958 | 2,237,687 | +0.00(+0.00%) |
May 27, 2002 | 6.907 | 7.057 | 6.850 | 6.958 | 2,116,526 | +0.00(+0.00%) |
May 24, 2002 | 6.907 | 7.057 | 6.850 | 6.958 | 2,109,130 | +0.05(+0.77%) |
May 23, 2002 | 6.643 | 6.960 | 6.585 | 6.905 | 2,300,987 | +0.26(+3.94%) |
May 22, 2002 | 6.666 | 6.767 | 6.585 | 6.643 | 2,043,654 | -0.05(-0.69%) |
May 21, 2002 | 6.896 | 6.942 | 6.689 | 6.689 | 1,551,611 | -0.20(-2.84%) |
May 20, 2002 | 6.999 | 7.034 | 6.884 | 6.884 | 1,545,085 | -0.02(-0.23%) |
May 17, 2002 | 6.737 | 6.914 | 6.654 | 6.900 | 2,228,986 | +0.16(+2.42%) |
May 16, 2002 | 6.815 | 6.923 | 6.689 | 6.737 | 2,832,403 | -0.26(-3.71%) |
May 15, 2002 | 7.103 | 7.153 | 6.919 | 6.997 | 2,342,100 | -0.22(-3.00%) |
May 14, 2002 | 6.955 | 7.252 | 6.868 | 7.213 | 2,708,196 | +0.26(+3.70%) |
May 13, 2002 | 6.953 | 7.020 | 6.795 | 6.955 | 2,127,619 | +0.03(+0.36%) |
May 10, 2002 | 7.015 | 7.068 | 6.884 | 6.930 | 2,337,314 | -0.19(-2.68%) |
May 09, 2002 | 7.091 | 7.211 | 7.054 | 7.121 | 2,856,548 | +0.00(+0.00%) |
May 08, 2002 | 7.241 | 7.309 | 7.011 | 7.121 | 3,090,824 | -0.06(-0.86%) |
May 07, 2002 | 7.109 | 7.273 | 6.919 | 7.183 | 3,281,811 | +0.29(+4.13%) |
May 06, 2002 | 7.093 | 7.264 | 6.896 | 6.898 | 2,849,152 | -0.19(-2.72%) |
May 03, 2002 | 7.114 | 7.183 | 7.006 | 7.091 | 2,296,854 | -0.02(-0.32%) |
May 02, 2002 | 6.921 | 7.123 | 6.756 | 7.114 | 3,936,781 | +0.14(+1.94%) |
May 01, 2002 | 6.838 | 7.034 | 6.730 | 6.978 | 2,727,120 | +0.14(+2.05%) |
Apr 30, 2002 | 6.815 | 6.953 | 6.772 | 6.838 | 3,328,362 | +0.04(+0.57%) |
Apr 29, 2002 | 6.585 | 6.889 | 6.585 | 6.799 | 2,695,144 | +0.24(+3.61%) |
Apr 26, 2002 | 6.749 | 6.772 | 6.562 | 6.562 | 2,247,259 | -0.18(-2.73%) |
Apr 25, 2002 | 6.723 | 6.758 | 6.551 | 6.746 | 2,064,754 | +0.07(+1.03%) |
Apr 24, 2002 | 6.680 | 6.815 | 6.533 | 6.677 | 2,664,473 | +0.00(+0.00%) |
Apr 23, 2002 | 6.528 | 6.850 | 6.436 | 6.677 | 4,688,986 | +0.26(+4.12%) |
Apr 22, 2002 | 6.275 | 6.473 | 6.275 | 6.413 | 2,461,739 | +0.14(+2.24%) |
Apr 19, 2002 | 6.218 | 6.321 | 6.162 | 6.273 | 1,224,670 | +0.06(+0.92%) |
Apr 18, 2002 | 6.275 | 6.316 | 6.064 | 6.215 | 1,207,050 | -0.02(-0.33%) |
Apr 17, 2002 | 6.206 | 6.379 | 6.160 | 6.236 | 1,458,292 | +0.03(+0.48%) |
Apr 16, 2002 | 6.068 | 6.225 | 6.034 | 6.206 | 16,640,723 | -0.05(-0.74%) |
Apr 15, 2002 | 6.126 | 6.385 | 6.126 | 6.252 | 2,105,214 | -0.09(-1.38%) |
Apr 12, 2002 | 6.160 | 6.344 | 6.160 | 6.339 | 1,223,365 | +0.18(+2.99%) |
Apr 11, 2002 | 6.275 | 6.390 | 6.126 | 6.156 | 1,468,299 | -0.12(-1.90%) |
Apr 10, 2002 | 6.321 | 6.434 | 6.142 | 6.275 | 3,300,301 | -0.02(-0.36%) |
Apr 09, 2002 | 6.321 | 6.434 | 6.206 | 6.298 | 3,967,017 | -0.01(-0.18%) |
Apr 08, 2002 | 5.753 | 6.319 | 5.746 | 6.310 | 4,778,824 | +0.42(+7.10%) |
Apr 05, 2002 | 5.889 | 5.976 | 5.815 | 5.891 | 1,647,322 | +0.00(+0.04%) |
Apr 04, 2002 | 5.861 | 5.912 | 5.804 | 5.889 | 2,441,509 | +0.00(+0.08%) |
Apr 03, 2002 | 5.781 | 5.919 | 5.735 | 5.884 | 2,494,368 | +0.18(+3.23%) |
Apr 02, 2002 | 5.648 | 5.813 | 5.563 | 5.700 | 2,542,441 | +0.05(+0.94%) |