Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.265 | 6.390 | 6.234 | 6.234 | 520,033 | -0.07(-1.06%) |
Jun 27, 2002 | 6.150 | 6.307 | 6.108 | 6.300 | 170,950 | +0.13(+2.10%) |
Jun 26, 2002 | 6.056 | 6.215 | 5.962 | 6.171 | 257,622 | +0.06(+0.92%) |
Jun 25, 2002 | 6.192 | 6.300 | 6.115 | 6.115 | 203,512 | -0.19(-3.05%) |
Jun 21, 2002 | 6.213 | 6.365 | 6.192 | 6.307 | 426,178 | +0.14(+2.20%) |
Jun 20, 2002 | 6.161 | 6.305 | 6.108 | 6.171 | 274,861 | +0.06(+1.03%) |
Jun 19, 2002 | 6.265 | 6.296 | 6.077 | 6.108 | 213,568 | -0.15(-2.47%) |
Jun 18, 2002 | 6.223 | 6.309 | 6.223 | 6.263 | 106,784 | +0.02(+0.30%) |
Jun 17, 2002 | 6.056 | 6.248 | 6.056 | 6.244 | 190,104 | +0.20(+3.35%) |
Jun 14, 2002 | 6.067 | 6.110 | 5.941 | 6.042 | 384,039 | -0.02(-0.31%) |
Jun 12, 2002 | 6.150 | 6.158 | 5.973 | 6.060 | 507,583 | -0.18(-2.85%) |
Jun 11, 2002 | 6.267 | 6.290 | 6.225 | 6.238 | 181,485 | -0.03(-0.47%) |
Jun 10, 2002 | 6.265 | 6.286 | 6.242 | 6.267 | 249,960 | +0.01(+0.17%) |
Jun 07, 2002 | 6.171 | 6.263 | 6.171 | 6.257 | 161,852 | +0.03(+0.54%) |
Jun 06, 2002 | 6.257 | 6.271 | 6.188 | 6.223 | 685,237 | -0.04(-0.70%) |
Jun 05, 2002 | 6.349 | 6.390 | 6.225 | 6.267 | 495,612 | -0.10(-1.61%) |
May 31, 2002 | 6.516 | 6.536 | 6.369 | 6.369 | 180,048 | -0.09(-1.42%) |
May 28, 2002 | 6.453 | 6.505 | 6.307 | 6.461 | 271,988 | -0.01(-0.13%) |
May 27, 2002 | 6.536 | 6.578 | 6.432 | 6.470 | 264,805 | +0.00(+0.00%) |
May 24, 2002 | 6.536 | 6.578 | 6.432 | 6.470 | 259,059 | -0.04(-0.67%) |
May 23, 2002 | 6.482 | 6.518 | 6.374 | 6.513 | 382,124 | +0.01(+0.16%) |
May 22, 2002 | 6.465 | 6.503 | 6.409 | 6.503 | 156,105 | +0.06(+0.91%) |
May 21, 2002 | 6.307 | 6.445 | 6.307 | 6.445 | 298,803 | +0.01(+0.19%) |
May 20, 2002 | 6.453 | 6.505 | 6.401 | 6.432 | 113,966 | -0.02(-0.32%) |
May 17, 2002 | 6.463 | 6.474 | 6.401 | 6.453 | 189,146 | +0.02(+0.26%) |
May 16, 2002 | 6.628 | 6.670 | 6.369 | 6.436 | 362,491 | -0.21(-3.20%) |
May 15, 2002 | 6.578 | 6.693 | 6.564 | 6.649 | 266,241 | +0.02(+0.32%) |
May 14, 2002 | 6.484 | 6.637 | 6.484 | 6.628 | 170,950 | +0.09(+1.41%) |
May 13, 2002 | 6.484 | 6.566 | 6.447 | 6.536 | 117,318 | +0.05(+0.77%) |
May 10, 2002 | 6.620 | 6.620 | 6.457 | 6.486 | 200,160 | -0.11(-1.71%) |
May 09, 2002 | 6.712 | 6.712 | 6.551 | 6.599 | 160,894 | -0.11(-1.68%) |
May 08, 2002 | 6.693 | 6.720 | 6.639 | 6.712 | 251,876 | +0.05(+0.75%) |
May 07, 2002 | 6.683 | 6.718 | 6.645 | 6.662 | 107,741 | -0.02(-0.31%) |
May 06, 2002 | 6.735 | 6.762 | 6.651 | 6.683 | 120,191 | -0.03(-0.37%) |
May 03, 2002 | 6.724 | 6.798 | 6.666 | 6.708 | 308,859 | -0.05(-0.77%) |
May 02, 2002 | 6.693 | 6.806 | 6.693 | 6.760 | 191,540 | +0.09(+1.31%) |
May 01, 2002 | 6.681 | 6.775 | 6.607 | 6.672 | 304,071 | -0.01(-0.16%) |
Apr 30, 2002 | 6.603 | 6.789 | 6.603 | 6.683 | 393,137 | +0.06(+0.88%) |
Apr 29, 2002 | 6.620 | 6.626 | 6.536 | 6.624 | 137,909 | +0.04(+0.54%) |
Apr 26, 2002 | 6.630 | 6.672 | 6.536 | 6.589 | 160,894 | -0.07(-1.10%) |
Apr 25, 2002 | 6.660 | 6.704 | 6.559 | 6.662 | 135,036 | +0.01(+0.19%) |
Apr 24, 2002 | 6.766 | 6.831 | 6.647 | 6.649 | 191,540 | -0.09(-1.27%) |
Apr 23, 2002 | 6.808 | 6.871 | 6.731 | 6.735 | 165,204 | -0.05(-0.77%) |
Apr 22, 2002 | 6.745 | 6.787 | 6.704 | 6.787 | 434,319 | +0.04(+0.62%) |
Apr 19, 2002 | 6.683 | 6.745 | 6.645 | 6.745 | 218,835 | +0.07(+1.10%) |
Apr 18, 2002 | 6.735 | 6.766 | 6.672 | 6.672 | 158,979 | -0.05(-0.78%) |
Apr 17, 2002 | 6.787 | 6.808 | 6.683 | 6.724 | 202,554 | -0.10(-1.53%) |
Apr 16, 2002 | 6.672 | 6.829 | 6.649 | 6.829 | 294,015 | +0.21(+3.15%) |
Apr 15, 2002 | 6.681 | 6.693 | 6.603 | 6.620 | 239,905 | -0.06(-0.84%) |
Apr 12, 2002 | 6.474 | 6.681 | 6.474 | 6.676 | 286,353 | +0.11(+1.65%) |
Apr 11, 2002 | 6.610 | 6.672 | 6.509 | 6.568 | 249,003 | -0.02(-0.35%) |
Apr 10, 2002 | 6.495 | 6.630 | 6.482 | 6.591 | 321,788 | +0.08(+1.25%) |
Apr 09, 2002 | 6.505 | 6.578 | 6.411 | 6.509 | 184,837 | -0.02(-0.26%) |
Apr 08, 2002 | 6.557 | 6.557 | 6.478 | 6.526 | 175,738 | +0.02(+0.32%) |
Apr 05, 2002 | 6.547 | 6.576 | 6.497 | 6.505 | 122,107 | -0.04(-0.64%) |
Apr 04, 2002 | 6.593 | 6.607 | 6.522 | 6.547 | 335,196 | -0.03(-0.38%) |
Apr 03, 2002 | 6.566 | 6.601 | 6.528 | 6.572 | 478,852 | +0.02(+0.29%) |
Apr 02, 2002 | 6.463 | 6.574 | 6.459 | 6.553 | 328,492 | +0.13(+1.98%) |