Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.739 | 6.065 | 5.526 | 5.526 | 1,460,412 | -0.20(-3.47%) |
Jun 27, 2002 | 5.668 | 5.739 | 5.267 | 5.725 | 854,059 | +0.06(+1.08%) |
Jun 26, 2002 | 5.762 | 5.928 | 5.663 | 5.663 | 1,076,360 | -0.12(-2.12%) |
Jun 25, 2002 | 6.008 | 6.065 | 5.781 | 5.786 | 572,901 | -0.31(-5.11%) |
Jun 21, 2002 | 6.258 | 6.258 | 5.951 | 6.098 | 1,313,905 | -0.13(-2.05%) |
Jun 20, 2002 | 6.046 | 6.348 | 6.046 | 6.225 | 2,364,224 | -0.27(-4.15%) |
Jun 19, 2002 | 6.660 | 6.660 | 6.495 | 6.495 | 463,021 | -0.17(-2.48%) |
Jun 18, 2002 | 6.778 | 6.802 | 6.613 | 6.660 | 1,400,285 | -0.11(-1.67%) |
Jun 17, 2002 | 6.802 | 6.825 | 6.679 | 6.773 | 1,168,668 | -0.07(-0.97%) |
Jun 14, 2002 | 6.778 | 6.924 | 6.740 | 6.839 | 676,853 | -0.12(-1.70%) |
Jun 12, 2002 | 7.340 | 7.368 | 6.896 | 6.957 | 912,069 | -0.36(-4.97%) |
Jun 11, 2002 | 7.203 | 7.458 | 7.203 | 7.321 | 105,857 | +0.14(+1.97%) |
Jun 10, 2002 | 7.463 | 7.463 | 7.179 | 7.179 | 165,984 | -0.27(-3.61%) |
Jun 07, 2002 | 7.567 | 7.567 | 7.345 | 7.449 | 264,008 | -0.11(-1.50%) |
Jun 06, 2002 | 7.458 | 7.609 | 7.274 | 7.562 | 628,582 | +0.13(+1.72%) |
Jun 05, 2002 | 7.430 | 7.439 | 7.288 | 7.435 | 188,638 | -0.24(-3.14%) |
May 31, 2002 | 7.746 | 7.760 | 7.557 | 7.675 | 1,334,653 | +0.13(+1.75%) |
May 28, 2002 | 7.576 | 7.623 | 7.449 | 7.543 | 147,565 | +0.01(+0.19%) |
May 27, 2002 | 7.628 | 7.713 | 7.505 | 7.529 | 146,083 | +0.00(+0.00%) |
May 24, 2002 | 7.628 | 7.713 | 7.505 | 7.529 | 146,083 | -0.03(-0.38%) |
May 23, 2002 | 7.557 | 7.605 | 7.439 | 7.557 | 329,005 | +0.00(+0.00%) |
May 22, 2002 | 7.666 | 7.746 | 7.468 | 7.557 | 263,585 | -0.11(-1.42%) |
May 21, 2002 | 7.864 | 7.864 | 7.652 | 7.666 | 308,045 | +0.01(+0.19%) |
May 20, 2002 | 7.628 | 7.708 | 7.576 | 7.652 | 970,291 | -0.05(-0.61%) |
May 17, 2002 | 7.723 | 7.723 | 7.642 | 7.699 | 224,418 | +0.01(+0.12%) |
May 16, 2002 | 7.789 | 7.793 | 7.638 | 7.690 | 411,151 | -0.09(-1.15%) |
May 15, 2002 | 7.713 | 7.789 | 7.713 | 7.779 | 829,288 | +0.18(+2.43%) |
May 14, 2002 | 7.718 | 7.718 | 7.543 | 7.595 | 468,949 | -0.00(-0.06%) |
May 13, 2002 | 7.605 | 7.609 | 7.529 | 7.600 | 323,712 | -0.08(-0.98%) |
May 10, 2002 | 7.548 | 7.675 | 7.477 | 7.675 | 417,502 | +0.13(+1.69%) |
May 09, 2002 | 7.746 | 7.746 | 7.543 | 7.548 | 219,548 | -0.22(-2.80%) |
May 08, 2002 | 7.779 | 7.841 | 7.723 | 7.765 | 736,345 | -0.01(-0.12%) |
May 07, 2002 | 7.737 | 7.793 | 7.675 | 7.775 | 447,989 | +0.04(+0.49%) |
May 06, 2002 | 7.723 | 7.817 | 7.699 | 7.737 | 286,450 | -0.08(-1.03%) |
May 03, 2002 | 7.713 | 7.831 | 7.652 | 7.817 | 424,065 | +0.10(+1.35%) |
May 02, 2002 | 7.652 | 7.723 | 7.609 | 7.713 | 389,556 | +0.03(+0.37%) |
May 01, 2002 | 7.605 | 7.742 | 7.463 | 7.685 | 565,491 | +0.06(+0.74%) |
Apr 30, 2002 | 7.345 | 7.628 | 7.227 | 7.628 | 1,361,117 | +0.22(+3.00%) |
Apr 29, 2002 | 7.779 | 7.793 | 7.250 | 7.406 | 931,335 | -0.42(-5.31%) |
Apr 26, 2002 | 7.770 | 7.841 | 7.746 | 7.822 | 454,552 | +0.12(+1.60%) |
Apr 25, 2002 | 7.841 | 7.841 | 7.557 | 7.699 | 888,357 | -0.13(-1.69%) |
Apr 24, 2002 | 7.793 | 7.982 | 7.746 | 7.831 | 974,313 | +0.04(+0.55%) |
Apr 23, 2002 | 7.647 | 7.798 | 7.392 | 7.789 | 801,554 | +0.09(+1.23%) |
Apr 22, 2002 | 7.793 | 7.812 | 7.652 | 7.694 | 301,906 | -0.09(-1.09%) |
Apr 19, 2002 | 7.723 | 7.841 | 7.699 | 7.779 | 815,739 | +0.06(+0.80%) |
Apr 18, 2002 | 7.576 | 7.793 | 7.567 | 7.718 | 668,808 | +0.14(+1.87%) |
Apr 17, 2002 | 7.652 | 7.675 | 7.548 | 7.576 | 203,246 | -0.06(-0.80%) |
Apr 16, 2002 | 7.699 | 7.699 | 7.571 | 7.638 | 332,181 | -0.03(-0.37%) |
Apr 15, 2002 | 7.553 | 7.746 | 7.553 | 7.666 | 381,087 | +0.14(+1.88%) |
Apr 12, 2002 | 7.652 | 7.652 | 7.439 | 7.524 | 453,070 | -0.10(-1.36%) |
Apr 11, 2002 | 7.661 | 7.803 | 7.586 | 7.628 | 1,034,440 | -0.15(-1.94%) |
Apr 10, 2002 | 7.793 | 7.812 | 7.713 | 7.779 | 374,947 | +0.01(+0.12%) |
Apr 09, 2002 | 7.699 | 7.836 | 7.699 | 7.770 | 609,740 | +0.04(+0.49%) |
Apr 08, 2002 | 7.557 | 7.751 | 7.534 | 7.732 | 449,683 | +0.14(+1.87%) |
Apr 05, 2002 | 7.562 | 7.605 | 7.510 | 7.590 | 550,459 | +0.03(+0.37%) |
Apr 04, 2002 | 7.321 | 7.581 | 7.255 | 7.562 | 347,848 | +0.18(+2.50%) |
Apr 03, 2002 | 7.439 | 7.449 | 7.345 | 7.378 | 227,593 | +0.00(+0.06%) |
Apr 02, 2002 | 7.581 | 7.581 | 7.274 | 7.373 | 1,143,262 | -0.21(-2.74%) |