Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.708 | 7.031 | 6.234 | 6.680 | 1,055,158 | -0.07(-1.11%) |
Jun 27, 2002 | 6.150 | 6.975 | 6.047 | 6.755 | 371,844 | +0.61(+9.92%) |
Jun 26, 2002 | 6.094 | 6.187 | 6.000 | 6.145 | 377,177 | +0.05(+0.85%) |
Jun 25, 2002 | 6.047 | 6.178 | 6.047 | 6.094 | 595,633 | +0.00(+0.00%) |
Jun 21, 2002 | 6.070 | 6.080 | 6.023 | 6.094 | 238,296 | +0.02(+0.39%) |
Jun 20, 2002 | 6.075 | 6.094 | 5.859 | 6.070 | 136,321 | -0.02(-0.38%) |
Jun 19, 2002 | 6.080 | 6.094 | 5.892 | 6.094 | 271,363 | +0.02(+0.31%) |
Jun 18, 2002 | 6.164 | 6.164 | 6.070 | 6.075 | 211,842 | -0.08(-1.37%) |
Jun 17, 2002 | 5.991 | 6.164 | 5.939 | 6.159 | 362,884 | +0.18(+2.98%) |
Jun 14, 2002 | 5.976 | 6.098 | 5.925 | 5.981 | 25,621,620 | -0.13(-2.07%) |
Jun 12, 2002 | 6.136 | 6.141 | 6.051 | 6.108 | 311,043 | -0.03(-0.46%) |
Jun 11, 2002 | 6.141 | 6.169 | 6.094 | 6.136 | 225,495 | -0.05(-0.83%) |
Jun 10, 2002 | 6.150 | 6.323 | 6.131 | 6.187 | 152,748 | +0.02(+0.38%) |
Jun 07, 2002 | 6.094 | 6.164 | 6.075 | 6.164 | 77,227 | +0.02(+0.38%) |
Jun 06, 2002 | 6.258 | 6.258 | 6.070 | 6.141 | 149,548 | -0.16(-2.60%) |
Jun 05, 2002 | 6.295 | 6.342 | 6.216 | 6.305 | 73,814 | -0.12(-1.82%) |
May 31, 2002 | 6.628 | 6.951 | 6.328 | 6.422 | 218,669 | -0.27(-3.99%) |
May 28, 2002 | 6.703 | 6.797 | 6.469 | 6.689 | 108,801 | -0.03(-0.42%) |
May 27, 2002 | 6.773 | 6.816 | 6.680 | 6.717 | 70,614 | +0.00(+0.00%) |
May 24, 2002 | 6.773 | 6.816 | 6.680 | 6.717 | 70,614 | -0.08(-1.17%) |
May 23, 2002 | 6.492 | 6.797 | 6.492 | 6.797 | 115,841 | +0.30(+4.69%) |
May 22, 2002 | 6.525 | 6.534 | 6.492 | 6.492 | 37,120 | -0.05(-0.72%) |
May 21, 2002 | 6.516 | 6.544 | 6.445 | 6.539 | 92,801 | -0.02(-0.36%) |
May 20, 2002 | 6.614 | 6.633 | 6.492 | 6.562 | 100,907 | -0.07(-1.06%) |
May 17, 2002 | 6.703 | 6.703 | 6.539 | 6.633 | 191,362 | -0.04(-0.63%) |
May 16, 2002 | 6.680 | 6.698 | 6.516 | 6.675 | 137,388 | +0.00(+0.00%) |
May 15, 2002 | 6.656 | 6.708 | 6.516 | 6.675 | 347,950 | +0.03(+0.42%) |
May 14, 2002 | 6.642 | 6.726 | 6.591 | 6.647 | 516,912 | +0.00(+0.07%) |
May 13, 2002 | 6.642 | 6.651 | 6.628 | 6.642 | 127,574 | +0.04(+0.64%) |
May 10, 2002 | 6.820 | 6.820 | 6.591 | 6.600 | 272,216 | -0.28(-4.09%) |
May 09, 2002 | 6.984 | 6.984 | 6.844 | 6.881 | 215,042 | -0.10(-1.48%) |
May 08, 2002 | 7.031 | 7.031 | 6.891 | 6.984 | 259,416 | -0.05(-0.67%) |
May 07, 2002 | 7.031 | 7.125 | 6.867 | 7.031 | 123,521 | +0.03(+0.47%) |
May 06, 2002 | 7.148 | 7.148 | 6.984 | 6.998 | 94,507 | -0.15(-2.10%) |
May 03, 2002 | 7.073 | 7.148 | 7.008 | 7.148 | 69,547 | +0.12(+1.73%) |
May 02, 2002 | 6.919 | 7.031 | 6.806 | 7.026 | 92,587 | +0.09(+1.35%) |
May 01, 2002 | 7.050 | 7.125 | 6.703 | 6.933 | 183,042 | -0.23(-3.27%) |
Apr 30, 2002 | 6.919 | 7.167 | 6.773 | 7.167 | 120,534 | +0.20(+2.89%) |
Apr 29, 2002 | 7.041 | 7.041 | 6.759 | 6.966 | 150,615 | -0.09(-1.26%) |
Apr 26, 2002 | 6.961 | 7.083 | 6.872 | 7.055 | 32,213 | +0.05(+0.67%) |
Apr 25, 2002 | 6.726 | 7.031 | 6.703 | 7.008 | 224,855 | +0.00(+0.00%) |
Apr 24, 2002 | 7.031 | 7.266 | 6.984 | 7.008 | 109,014 | +0.02(+0.34%) |
Apr 23, 2002 | 6.970 | 7.101 | 6.928 | 6.984 | 117,547 | +0.01(+0.20%) |
Apr 22, 2002 | 7.172 | 7.195 | 6.909 | 6.970 | 97,921 | -0.15(-2.17%) |
Apr 19, 2002 | 7.125 | 7.148 | 7.101 | 7.125 | 60,160 | +0.00(+0.00%) |
Apr 18, 2002 | 7.266 | 7.266 | 6.984 | 7.125 | 133,121 | -0.14(-1.94%) |
Apr 17, 2002 | 7.261 | 7.266 | 7.134 | 7.266 | 286,936 | -0.11(-1.52%) |
Apr 16, 2002 | 7.172 | 7.378 | 7.144 | 7.378 | 861,022 | +0.23(+3.21%) |
Apr 15, 2002 | 7.336 | 7.336 | 7.031 | 7.148 | 273,069 | -0.19(-2.56%) |
Apr 12, 2002 | 7.289 | 7.448 | 7.266 | 7.336 | 322,776 | +0.05(+0.64%) |
Apr 11, 2002 | 7.031 | 7.495 | 7.031 | 7.289 | 419,204 | +0.02(+0.32%) |
Apr 10, 2002 | 7.008 | 7.266 | 6.984 | 7.266 | 457,818 | +0.23(+3.33%) |
Apr 09, 2002 | 7.055 | 7.097 | 7.003 | 7.031 | 132,054 | -0.07(-0.99%) |
Apr 08, 2002 | 6.956 | 7.101 | 6.937 | 7.101 | 128,214 | +0.15(+2.09%) |
Apr 05, 2002 | 6.919 | 7.092 | 6.891 | 6.956 | 221,229 | +0.04(+0.61%) |
Apr 04, 2002 | 6.820 | 6.970 | 6.755 | 6.914 | 137,814 | +0.05(+0.68%) |
Apr 03, 2002 | 6.975 | 6.980 | 6.797 | 6.867 | 67,200 | -0.11(-1.55%) |
Apr 02, 2002 | 6.984 | 7.050 | 6.928 | 6.975 | 314,670 | +0.04(+0.54%) |