Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.107 | 7.287 | 6.861 | 7.107 | 1,873,506 | -0.04(-0.50%) |
Jun 27, 2002 | 7.612 | 7.626 | 7.107 | 7.143 | 783,388 | -0.47(-6.16%) |
Jun 26, 2002 | 7.071 | 7.612 | 6.796 | 7.612 | 809,723 | +0.12(+1.54%) |
Jun 25, 2002 | 7.539 | 7.612 | 7.402 | 7.496 | 542,217 | -0.20(-2.62%) |
Jun 21, 2002 | 7.720 | 7.749 | 7.402 | 7.698 | 577,145 | -0.01(-0.19%) |
Jun 20, 2002 | 7.511 | 7.720 | 7.503 | 7.713 | 571,324 | +0.21(+2.79%) |
Jun 19, 2002 | 7.489 | 7.756 | 7.258 | 7.503 | 825,108 | +0.01(+0.19%) |
Jun 18, 2002 | 7.467 | 7.576 | 7.431 | 7.489 | 614,984 | +0.02(+0.29%) |
Jun 17, 2002 | 7.446 | 7.568 | 7.366 | 7.467 | 630,231 | +0.06(+0.88%) |
Jun 14, 2002 | 7.309 | 7.467 | 7.179 | 7.402 | 536,119 | +0.27(+3.85%) |
Jun 12, 2002 | 7.063 | 7.179 | 7.027 | 7.128 | 491,073 | +0.07(+1.02%) |
Jun 11, 2002 | 7.107 | 7.135 | 7.013 | 7.056 | 388,090 | -0.02(-0.31%) |
Jun 10, 2002 | 6.926 | 7.107 | 6.926 | 7.078 | 511,724 | +0.22(+3.26%) |
Jun 07, 2002 | 6.890 | 6.962 | 6.854 | 6.854 | 417,058 | -0.07(-1.04%) |
Jun 06, 2002 | 6.926 | 6.998 | 6.890 | 6.926 | 332,648 | -0.01(-0.21%) |
Jun 05, 2002 | 6.883 | 6.962 | 6.782 | 6.941 | 404,445 | +0.17(+2.56%) |
May 31, 2002 | 6.775 | 6.890 | 6.746 | 6.767 | 3,010,888 | +0.07(+1.08%) |
May 28, 2002 | 6.710 | 6.818 | 6.652 | 6.695 | 674,584 | -0.03(-0.43%) |
May 27, 2002 | 6.746 | 6.840 | 6.710 | 6.724 | 119,199 | +0.00(+0.00%) |
May 24, 2002 | 6.746 | 6.840 | 6.710 | 6.724 | 119,199 | -0.06(-0.85%) |
May 23, 2002 | 6.782 | 6.854 | 6.710 | 6.782 | 247,407 | +0.00(+0.00%) |
May 22, 2002 | 6.767 | 6.825 | 6.674 | 6.782 | 186,283 | +0.04(+0.53%) |
May 21, 2002 | 6.710 | 6.789 | 6.638 | 6.746 | 184,204 | +0.08(+1.19%) |
May 20, 2002 | 6.638 | 6.746 | 6.630 | 6.666 | 126,822 | -0.03(-0.43%) |
May 17, 2002 | 6.659 | 6.695 | 6.594 | 6.695 | 119,892 | +0.07(+1.09%) |
May 16, 2002 | 6.522 | 6.674 | 6.522 | 6.623 | 138,742 | +0.03(+0.44%) |
May 15, 2002 | 6.565 | 6.652 | 6.565 | 6.594 | 89,676 | +0.01(+0.11%) |
May 14, 2002 | 6.609 | 6.674 | 6.529 | 6.587 | 128,069 | +0.00(+0.00%) |
May 13, 2002 | 6.602 | 6.731 | 6.508 | 6.587 | 150,107 | -0.09(-1.30%) |
May 10, 2002 | 6.666 | 6.703 | 6.623 | 6.674 | 108,249 | +0.01(+0.22%) |
May 09, 2002 | 6.652 | 6.695 | 6.573 | 6.659 | 116,704 | +0.01(+0.11%) |
May 08, 2002 | 6.731 | 6.739 | 6.580 | 6.652 | 207,351 | -0.06(-0.86%) |
May 07, 2002 | 6.710 | 6.746 | 6.638 | 6.710 | 178,798 | -0.03(-0.43%) |
May 06, 2002 | 6.638 | 6.746 | 6.609 | 6.739 | 176,303 | +0.06(+0.97%) |
May 03, 2002 | 6.638 | 6.710 | 6.551 | 6.674 | 314,076 | +0.04(+0.65%) |
May 02, 2002 | 6.508 | 6.630 | 6.501 | 6.630 | 148,999 | +0.05(+0.77%) |
May 01, 2002 | 6.565 | 6.609 | 6.421 | 6.580 | 223,706 | +0.01(+0.22%) |
Apr 30, 2002 | 6.493 | 6.565 | 6.385 | 6.565 | 235,071 | +0.04(+0.55%) |
Apr 29, 2002 | 6.349 | 6.529 | 6.320 | 6.529 | 201,529 | +0.12(+1.91%) |
Apr 26, 2002 | 6.385 | 6.421 | 6.349 | 6.407 | 87,597 | +0.03(+0.45%) |
Apr 25, 2002 | 6.421 | 6.421 | 6.356 | 6.378 | 131,257 | -0.04(-0.67%) |
Apr 24, 2002 | 6.407 | 6.421 | 6.291 | 6.421 | 248,516 | +0.01(+0.11%) |
Apr 23, 2002 | 6.335 | 6.421 | 6.277 | 6.414 | 141,098 | +0.01(+0.11%) |
Apr 22, 2002 | 6.493 | 6.493 | 6.363 | 6.407 | 142,068 | -0.05(-0.78%) |
Apr 19, 2002 | 6.421 | 6.486 | 6.349 | 6.457 | 82,746 | +0.04(+0.56%) |
Apr 18, 2002 | 6.385 | 6.421 | 6.299 | 6.421 | 113,516 | +0.00(+0.00%) |
Apr 17, 2002 | 6.320 | 6.421 | 6.284 | 6.421 | 168,819 | +0.11(+1.71%) |
Apr 16, 2002 | 6.407 | 6.407 | 6.291 | 6.313 | 139,019 | -0.02(-0.34%) |
Apr 15, 2002 | 6.320 | 6.421 | 6.291 | 6.335 | 103,259 | +0.01(+0.23%) |
Apr 12, 2002 | 6.421 | 6.421 | 6.313 | 6.320 | 182,956 | -0.14(-2.12%) |
Apr 11, 2002 | 6.277 | 6.522 | 6.277 | 6.457 | 4,948,153 | +0.14(+2.29%) |
Apr 10, 2002 | 6.241 | 6.335 | 6.212 | 6.313 | 164,522 | +0.11(+1.74%) |
Apr 09, 2002 | 6.097 | 6.313 | 6.097 | 6.205 | 210,123 | +0.11(+1.78%) |
Apr 08, 2002 | 6.068 | 6.111 | 6.060 | 6.097 | 201,114 | +0.04(+0.60%) |
Apr 05, 2002 | 6.032 | 6.089 | 6.017 | 6.060 | 321,144 | +0.04(+0.60%) |
Apr 04, 2002 | 6.060 | 6.082 | 5.996 | 6.024 | 821,504 | -0.06(-1.07%) |
Apr 03, 2002 | 6.111 | 6.277 | 5.988 | 6.089 | 505,765 | -0.09(-1.52%) |
Apr 02, 2002 | 6.291 | 6.320 | 6.089 | 6.183 | 428,701 | -0.15(-2.39%) |