Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.255 | 7.803 | 5.796 | 7.803 | 826,330 | +0.51(+7.06%) |
Jun 27, 2002 | 6.875 | 7.297 | 6.875 | 7.289 | 260,191 | +0.47(+6.93%) |
Jun 26, 2002 | 6.842 | 6.926 | 6.707 | 6.816 | 115,219 | -0.11(-1.58%) |
Jun 25, 2002 | 7.550 | 7.584 | 6.707 | 6.926 | 124,228 | -0.67(-8.78%) |
Jun 21, 2002 | 7.584 | 7.592 | 7.533 | 7.592 | 87,481 | +0.02(+0.22%) |
Jun 20, 2002 | 7.424 | 7.576 | 7.263 | 7.576 | 63,417 | +0.07(+0.90%) |
Jun 19, 2002 | 7.525 | 7.677 | 7.508 | 7.508 | 76,220 | -0.02(-0.22%) |
Jun 18, 2002 | 7.306 | 7.609 | 7.297 | 7.525 | 165,597 | +0.22(+3.00%) |
Jun 17, 2002 | 7.171 | 7.339 | 7.128 | 7.306 | 80,131 | +0.30(+4.34%) |
Jun 14, 2002 | 6.926 | 7.112 | 6.875 | 7.002 | 52,630 | +0.23(+3.36%) |
Jun 12, 2002 | 6.665 | 6.833 | 6.656 | 6.774 | 49,311 | +0.12(+1.77%) |
Jun 11, 2002 | 6.656 | 6.707 | 6.656 | 6.656 | 147,580 | -0.01(-0.13%) |
Jun 10, 2002 | 6.665 | 6.665 | 6.631 | 6.665 | 99,335 | -0.04(-0.63%) |
Jun 07, 2002 | 6.243 | 6.918 | 6.243 | 6.707 | 71,597 | +0.40(+6.43%) |
Jun 06, 2002 | 6.361 | 6.369 | 6.201 | 6.302 | 57,016 | -0.05(-0.80%) |
Jun 05, 2002 | 6.411 | 6.454 | 6.158 | 6.352 | 18,136 | +0.28(+4.58%) |
May 31, 2002 | 5.931 | 6.074 | 5.922 | 6.074 | 129,680 | +0.01(+0.14%) |
May 28, 2002 | 6.032 | 6.141 | 5.914 | 6.066 | 165,953 | +0.07(+1.13%) |
May 27, 2002 | 5.990 | 6.040 | 5.973 | 5.998 | 118,182 | +0.00(+0.00%) |
May 24, 2002 | 5.990 | 6.040 | 5.973 | 5.998 | 118,182 | +0.05(+0.85%) |
May 23, 2002 | 6.074 | 6.158 | 5.872 | 5.947 | 146,631 | -0.07(-1.12%) |
May 22, 2002 | 6.226 | 6.226 | 5.990 | 6.015 | 32,716 | -0.14(-2.33%) |
May 21, 2002 | 6.226 | 6.260 | 6.158 | 6.158 | 113,678 | -0.03(-0.41%) |
May 20, 2002 | 6.622 | 6.648 | 5.905 | 6.184 | 325,743 | -0.52(-7.80%) |
May 17, 2002 | 7.044 | 7.044 | 6.639 | 6.707 | 83,806 | -0.34(-4.79%) |
May 16, 2002 | 7.339 | 7.339 | 6.707 | 7.044 | 254,620 | -0.35(-4.68%) |
May 15, 2002 | 7.424 | 7.508 | 7.297 | 7.390 | 65,077 | -0.12(-1.57%) |
May 14, 2002 | 7.550 | 7.635 | 7.424 | 7.508 | 163,108 | -0.09(-1.22%) |
May 13, 2002 | 7.517 | 7.626 | 7.424 | 7.601 | 253,079 | +0.00(+0.00%) |
May 10, 2002 | 7.592 | 7.635 | 7.508 | 7.601 | 32,835 | +0.01(+0.11%) |
May 09, 2002 | 7.592 | 7.719 | 7.424 | 7.592 | 57,253 | +0.03(+0.33%) |
May 08, 2002 | 7.592 | 7.719 | 7.525 | 7.567 | 168,798 | -0.04(-0.55%) |
May 07, 2002 | 7.550 | 7.635 | 7.525 | 7.609 | 211,709 | +0.06(+0.78%) |
May 06, 2002 | 7.382 | 7.635 | 7.339 | 7.550 | 262,088 | -0.11(-1.43%) |
May 03, 2002 | 7.677 | 7.702 | 7.508 | 7.660 | 150,187 | +0.00(+0.00%) |
May 02, 2002 | 7.424 | 7.668 | 7.424 | 7.660 | 145,446 | +0.31(+4.25%) |
May 01, 2002 | 6.960 | 7.382 | 6.960 | 7.348 | 166,427 | +0.47(+6.87%) |
Apr 30, 2002 | 7.002 | 7.188 | 6.875 | 6.875 | 105,736 | -0.06(-0.85%) |
Apr 29, 2002 | 6.875 | 7.078 | 6.791 | 6.934 | 159,078 | +0.08(+1.11%) |
Apr 26, 2002 | 6.479 | 6.985 | 6.454 | 6.859 | 1,778,073 | +0.41(+6.41%) |
Apr 25, 2002 | 6.454 | 6.496 | 6.386 | 6.445 | 187,764 | -0.05(-0.78%) |
Apr 24, 2002 | 6.665 | 6.757 | 6.496 | 6.496 | 77,286 | -0.16(-2.41%) |
Apr 23, 2002 | 6.462 | 6.749 | 6.454 | 6.656 | 61,876 | +0.21(+3.27%) |
Apr 22, 2002 | 6.496 | 6.572 | 6.369 | 6.445 | 201,752 | -0.13(-2.05%) |
Apr 19, 2002 | 6.538 | 6.724 | 6.513 | 6.580 | 265,881 | +0.04(+0.65%) |
Apr 18, 2002 | 6.934 | 6.960 | 6.496 | 6.538 | 189,305 | -0.34(-4.91%) |
Apr 17, 2002 | 6.833 | 6.918 | 6.833 | 6.875 | 210,405 | +0.05(+0.74%) |
Apr 16, 2002 | 6.454 | 6.918 | 6.454 | 6.825 | 355,970 | +0.46(+7.15%) |
Apr 15, 2002 | 6.158 | 6.369 | 6.158 | 6.369 | 118,182 | +0.20(+3.28%) |
Apr 12, 2002 | 6.158 | 6.243 | 6.116 | 6.167 | 38,050 | +0.08(+1.39%) |
Apr 11, 2002 | 6.158 | 6.243 | 6.074 | 6.082 | 51,208 | -0.08(-1.37%) |
Apr 10, 2002 | 5.931 | 6.167 | 5.905 | 6.167 | 169,035 | +0.15(+2.52%) |
Apr 09, 2002 | 5.812 | 6.032 | 5.762 | 6.015 | 178,874 | +0.20(+3.48%) |
Apr 08, 2002 | 5.694 | 5.821 | 5.526 | 5.812 | 30,938 | +0.08(+1.47%) |
Apr 05, 2002 | 5.694 | 5.737 | 5.652 | 5.728 | 201,159 | +0.01(+0.15%) |
Apr 04, 2002 | 5.652 | 5.737 | 5.441 | 5.720 | 178,163 | +0.07(+1.19%) |
Apr 03, 2002 | 5.483 | 5.737 | 5.416 | 5.652 | 52,749 | +0.08(+1.52%) |
Apr 02, 2002 | 5.315 | 5.627 | 5.146 | 5.568 | 223,207 | +0.29(+5.43%) |