Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.835 | 6.993 | 6.709 | 6.709 | 2,635,968 | -0.09(-1.35%) |
Jun 27, 2002 | 6.926 | 6.979 | 6.633 | 6.800 | 2,311,030 | -0.02(-0.34%) |
Jun 26, 2002 | 6.651 | 6.846 | 6.571 | 6.823 | 2,998,684 | +0.17(+2.62%) |
Jun 25, 2002 | 7.018 | 7.066 | 6.603 | 6.649 | 2,747,992 | -0.43(-6.02%) |
Jun 21, 2002 | 7.098 | 7.187 | 7.080 | 7.075 | 2,673,964 | +0.03(+0.46%) |
Jun 20, 2002 | 6.832 | 7.098 | 6.832 | 7.043 | 2,702,571 | +0.21(+3.12%) |
Jun 19, 2002 | 6.812 | 7.075 | 6.697 | 6.830 | 3,479,975 | +0.07(+1.05%) |
Jun 18, 2002 | 6.777 | 6.864 | 6.626 | 6.759 | 2,287,664 | +0.14(+2.11%) |
Jun 17, 2002 | 6.411 | 6.681 | 6.377 | 6.619 | 1,668,143 | +0.22(+3.43%) |
Jun 14, 2002 | 6.365 | 6.500 | 6.191 | 6.400 | 3,172,508 | -0.26(-3.95%) |
Jun 12, 2002 | 6.640 | 6.725 | 6.571 | 6.663 | 830,031 | +0.02(+0.34%) |
Jun 11, 2002 | 6.789 | 6.848 | 6.640 | 6.640 | 1,015,429 | -0.07(-1.02%) |
Jun 10, 2002 | 6.807 | 6.869 | 6.686 | 6.709 | 7,643,019 | -0.10(-1.41%) |
Jun 07, 2002 | 6.468 | 6.903 | 6.468 | 6.805 | 2,065,143 | +0.17(+2.59%) |
Jun 06, 2002 | 6.640 | 6.800 | 6.633 | 6.633 | 7,337,298 | +0.01(+0.17%) |
Jun 05, 2002 | 6.411 | 6.674 | 6.411 | 6.622 | 1,956,176 | -0.13(-1.97%) |
May 31, 2002 | 6.640 | 6.869 | 6.633 | 6.755 | 1,816,636 | -0.18(-2.54%) |
May 28, 2002 | 6.984 | 7.041 | 6.789 | 6.931 | 2,246,392 | +0.00(+0.00%) |
May 27, 2002 | 6.880 | 7.029 | 6.823 | 6.931 | 2,124,759 | +0.00(+0.00%) |
May 24, 2002 | 6.880 | 7.029 | 6.823 | 6.931 | 2,117,334 | +0.05(+0.77%) |
May 23, 2002 | 6.617 | 6.933 | 6.560 | 6.878 | 2,309,938 | +0.26(+3.94%) |
May 22, 2002 | 6.640 | 6.741 | 6.560 | 6.617 | 2,051,604 | -0.05(-0.69%) |
May 21, 2002 | 6.869 | 6.915 | 6.663 | 6.663 | 1,557,647 | -0.19(-2.84%) |
May 20, 2002 | 6.972 | 7.006 | 6.858 | 6.858 | 1,551,096 | -0.02(-0.23%) |
May 17, 2002 | 6.711 | 6.887 | 6.629 | 6.874 | 2,237,657 | +0.16(+2.42%) |
May 16, 2002 | 6.789 | 6.896 | 6.663 | 6.711 | 2,843,421 | -0.26(-3.71%) |
May 15, 2002 | 7.075 | 7.125 | 6.892 | 6.970 | 2,351,211 | -0.22(-3.00%) |
May 14, 2002 | 6.929 | 7.224 | 6.842 | 7.185 | 2,718,731 | +0.26(+3.70%) |
May 13, 2002 | 6.926 | 6.993 | 6.768 | 6.929 | 2,135,896 | +0.03(+0.36%) |
May 10, 2002 | 6.988 | 7.041 | 6.858 | 6.903 | 2,346,406 | -0.19(-2.68%) |
May 09, 2002 | 7.064 | 7.183 | 7.027 | 7.093 | 2,867,660 | +0.00(+0.00%) |
May 08, 2002 | 7.212 | 7.281 | 6.984 | 7.093 | 3,102,847 | -0.06(-0.86%) |
May 07, 2002 | 7.082 | 7.245 | 6.892 | 7.155 | 3,294,578 | +0.28(+4.13%) |
May 06, 2002 | 7.066 | 7.235 | 6.869 | 6.871 | 2,860,236 | -0.19(-2.72%) |
May 03, 2002 | 7.087 | 7.155 | 6.979 | 7.064 | 2,305,789 | -0.02(-0.32%) |
May 02, 2002 | 6.894 | 7.096 | 6.729 | 7.087 | 3,952,096 | +0.14(+1.94%) |
May 01, 2002 | 6.812 | 7.006 | 6.704 | 6.951 | 2,737,729 | +0.14(+2.05%) |
Apr 30, 2002 | 6.789 | 6.926 | 6.745 | 6.812 | 3,341,309 | +0.04(+0.57%) |
Apr 29, 2002 | 6.560 | 6.862 | 6.560 | 6.773 | 2,705,628 | +0.24(+3.61%) |
Apr 26, 2002 | 6.722 | 6.745 | 6.537 | 6.537 | 2,256,000 | -0.18(-2.73%) |
Apr 25, 2002 | 6.697 | 6.732 | 6.526 | 6.720 | 2,072,786 | +0.07(+1.03%) |
Apr 24, 2002 | 6.654 | 6.789 | 6.507 | 6.651 | 2,674,838 | +0.00(+0.00%) |
Apr 23, 2002 | 6.503 | 6.823 | 6.411 | 6.651 | 4,707,226 | +0.26(+4.12%) |
Apr 22, 2002 | 6.251 | 6.448 | 6.251 | 6.388 | 2,471,315 | +0.14(+2.24%) |
Apr 19, 2002 | 6.194 | 6.297 | 6.139 | 6.249 | 1,229,434 | +0.06(+0.92%) |
Apr 18, 2002 | 6.251 | 6.292 | 6.040 | 6.191 | 1,211,746 | -0.02(-0.33%) |
Apr 17, 2002 | 6.182 | 6.354 | 6.136 | 6.212 | 1,463,965 | +0.03(+0.48%) |
Apr 16, 2002 | 6.045 | 6.200 | 6.010 | 6.182 | 16,705,456 | -0.05(-0.74%) |
Apr 15, 2002 | 6.102 | 6.361 | 6.102 | 6.228 | 2,113,404 | -0.09(-1.38%) |
Apr 12, 2002 | 6.136 | 6.319 | 6.136 | 6.315 | 1,228,124 | +0.18(+2.99%) |
Apr 11, 2002 | 6.251 | 6.365 | 6.102 | 6.132 | 1,474,010 | -0.12(-1.90%) |
Apr 10, 2002 | 6.297 | 6.409 | 6.118 | 6.251 | 3,313,139 | -0.02(-0.37%) |
Apr 09, 2002 | 6.297 | 6.409 | 6.182 | 6.274 | 3,982,449 | -0.01(-0.18%) |
Apr 08, 2002 | 5.731 | 6.294 | 5.724 | 6.285 | 4,797,414 | +0.42(+7.10%) |
Apr 05, 2002 | 5.866 | 5.953 | 5.793 | 5.868 | 1,653,730 | +0.00(+0.04%) |
Apr 04, 2002 | 5.839 | 5.889 | 5.781 | 5.866 | 2,451,007 | +0.00(+0.08%) |
Apr 03, 2002 | 5.759 | 5.896 | 5.713 | 5.862 | 2,504,071 | +0.18(+3.23%) |
Apr 02, 2002 | 5.626 | 5.791 | 5.541 | 5.678 | 2,552,331 | +0.05(+0.94%) |