Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.000 | 6.400 | 5.800 | 6.290 | 29,500 | +0.20(+3.28%) |
Jun 27, 2002 | 6.000 | 6.090 | 5.760 | 6.090 | 3,600 | +0.09(+1.50%) |
Jun 26, 2002 | 5.751 | 6.090 | 5.751 | 6.000 | 19,900 | +0.01(+0.17%) |
Jun 25, 2002 | 5.910 | 6.089 | 5.810 | 5.990 | 3,500 | -0.26(-4.16%) |
Jun 21, 2002 | 6.300 | 6.300 | 6.250 | 6.250 | 5,100 | -0.05(-0.79%) |
Jun 20, 2002 | 6.300 | 6.500 | 6.150 | 6.300 | 2,200 | -0.20(-3.08%) |
Jun 19, 2002 | 6.550 | 6.550 | 6.000 | 6.500 | 4,800 | +0.26(+4.17%) |
Jun 18, 2002 | 6.250 | 6.400 | 6.110 | 6.240 | 6,900 | -0.09(-1.42%) |
Jun 17, 2002 | 6.300 | 6.330 | 6.110 | 6.330 | 400 | -0.01(-0.16%) |
Jun 14, 2002 | 6.340 | 6.340 | 6.340 | 6.340 | 100 | -0.21(-3.21%) |
Jun 12, 2002 | 6.490 | 6.550 | 6.300 | 6.550 | 17,900 | +0.00(+0.00%) |
Jun 11, 2002 | 6.450 | 6.750 | 6.350 | 6.550 | 2,300 | -0.10(-1.50%) |
Jun 10, 2002 | 6.450 | 6.750 | 6.100 | 6.650 | 7,500 | -0.25(-3.62%) |
Jun 07, 2002 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 6.920 | 6.920 | 6.650 | 6.900 | 800 | -0.18(-2.54%) |
Jun 05, 2002 | 6.470 | 7.150 | 6.450 | 7.080 | 16,000 | +0.18(+2.61%) |
May 31, 2002 | 6.540 | 6.900 | 6.450 | 6.900 | 19,400 | +0.30(+4.55%) |
May 28, 2002 | 6.530 | 6.740 | 6.510 | 6.600 | 6,900 | -0.04(-0.60%) |
May 27, 2002 | 6.730 | 6.800 | 6.470 | 6.640 | 7,500 | +0.00(+0.00%) |
May 24, 2002 | 6.730 | 6.800 | 6.470 | 6.640 | 7,500 | -0.06(-0.90%) |
May 23, 2002 | 6.990 | 6.990 | 6.400 | 6.700 | 15,600 | +0.50(+8.06%) |
May 22, 2002 | 7.150 | 7.150 | 7.000 | 6.200 | 25,700 | -1.00(-13.89%) |
May 21, 2002 | 7.410 | 7.410 | 7.050 | 7.200 | 7,700 | -0.21(-2.83%) |
May 20, 2002 | 7.310 | 7.460 | 7.200 | 7.410 | 4,600 | -0.08(-1.07%) |
May 17, 2002 | 7.450 | 7.500 | 7.260 | 7.490 | 9,600 | -0.01(-0.13%) |
May 16, 2002 | 7.530 | 7.530 | 7.500 | 7.500 | 1,700 | -0.24(-3.10%) |
May 15, 2002 | 7.350 | 7.950 | 7.350 | 7.740 | 16,900 | +0.06(+0.78%) |
May 14, 2002 | 7.832 | 7.832 | 7.832 | 7.680 | 5,200 | -0.32(-4.00%) |
May 13, 2002 | 8.000 | 8.000 | 7.830 | 8.000 | 1,400 | +0.05(+0.63%) |
May 10, 2002 | 8.030 | 8.030 | 7.950 | 7.950 | 7,300 | -0.15(-1.85%) |
May 09, 2002 | 7.950 | 8.260 | 7.950 | 8.100 | 7,600 | +0.00(+0.00%) |
May 08, 2002 | 8.140 | 8.140 | 7.800 | 8.100 | 53,900 | +0.03(+0.37%) |
May 07, 2002 | 8.000 | 8.140 | 7.980 | 8.070 | 6,600 | -0.02(-0.25%) |
May 06, 2002 | 8.450 | 8.750 | 8.000 | 8.090 | 16,300 | -0.36(-4.26%) |
May 03, 2002 | 8.411 | 8.450 | 8.390 | 8.450 | 3,300 | -0.05(-0.59%) |
May 02, 2002 | 8.750 | 8.750 | 8.450 | 8.500 | 6,100 | -0.25(-2.86%) |
May 01, 2002 | 8.500 | 8.750 | 8.500 | 8.750 | 7,900 | +0.25(+2.94%) |
Apr 30, 2002 | 8.320 | 8.600 | 8.320 | 8.500 | 9,600 | +0.10(+1.19%) |
Apr 29, 2002 | 8.180 | 8.560 | 8.180 | 8.400 | 18,000 | -0.09(-1.06%) |
Apr 26, 2002 | 8.740 | 8.750 | 8.210 | 8.490 | 9,100 | -0.20(-2.30%) |
Apr 25, 2002 | 8.880 | 8.990 | 8.450 | 8.690 | 18,000 | -0.06(-0.69%) |
Apr 24, 2002 | 8.605 | 9.000 | 8.500 | 8.750 | 23,900 | +0.05(+0.57%) |
Apr 23, 2002 | 8.750 | 8.750 | 8.500 | 8.700 | 12,600 | -0.05(-0.57%) |
Apr 22, 2002 | 8.800 | 8.990 | 8.680 | 8.750 | 9,900 | +0.00(+0.00%) |
Apr 19, 2002 | 8.890 | 9.000 | 8.610 | 8.750 | 74,900 | -0.07(-0.80%) |
Apr 18, 2002 | 8.500 | 8.820 | 8.238 | 8.820 | 39,400 | +0.44(+5.25%) |
Apr 17, 2002 | 9.150 | 9.220 | 8.100 | 8.380 | 167,100 | -0.14(-1.64%) |
Apr 16, 2002 | 7.200 | 9.000 | 7.200 | 8.520 | 244,500 | +1.34(+18.66%) |
Apr 15, 2002 | 6.860 | 7.190 | 6.860 | 7.180 | 18,200 | +0.08(+1.13%) |
Apr 12, 2002 | 6.764 | 7.190 | 6.764 | 7.100 | 4,900 | +0.00(+0.05%) |
Apr 11, 2002 | 7.097 | 7.097 | 7.097 | 7.097 | 100 | -0.05(-0.75%) |
Apr 10, 2002 | 7.198 | 7.198 | 6.710 | 7.150 | 4,400 | -0.07(-0.97%) |
Apr 09, 2002 | 6.950 | 7.220 | 6.700 | 7.220 | 34,600 | +0.27(+3.88%) |
Apr 08, 2002 | 7.062 | 7.230 | 6.700 | 6.950 | 4,400 | -0.25(-3.47%) |
Apr 05, 2002 | 7.010 | 7.200 | 7.010 | 7.200 | 500 | -0.04(-0.55%) |
Apr 04, 2002 | 7.050 | 7.240 | 7.010 | 7.240 | 2,100 | +0.15(+2.12%) |
Apr 03, 2002 | 7.100 | 7.200 | 7.090 | 7.090 | 1,200 | -0.16(-2.21%) |
Apr 02, 2002 | 7.210 | 7.250 | 7.000 | 7.250 | 2,700 | +0.00(+0.00%) |