Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.729 | 6.917 | 6.561 | 6.917 | 235,453 | +0.14(+2.04%) |
Jun 27, 2002 | 6.878 | 6.878 | 6.581 | 6.779 | 81,347 | -0.05(-0.72%) |
Jun 26, 2002 | 6.521 | 6.878 | 6.383 | 6.828 | 123,284 | +0.21(+3.14%) |
Jun 25, 2002 | 6.571 | 6.779 | 6.531 | 6.620 | 93,574 | +0.09(+1.36%) |
Jun 21, 2002 | 6.531 | 6.591 | 6.511 | 6.531 | 51,638 | +0.10(+1.54%) |
Jun 20, 2002 | 6.432 | 6.591 | 6.383 | 6.432 | 37,995 | +0.00(+0.00%) |
Jun 19, 2002 | 6.432 | 6.591 | 6.284 | 6.432 | 187,958 | -0.06(-0.91%) |
Jun 18, 2002 | 6.393 | 6.620 | 6.393 | 6.492 | 36,884 | +0.00(+0.00%) |
Jun 17, 2002 | 6.393 | 6.630 | 6.383 | 6.492 | 46,080 | +0.10(+1.55%) |
Jun 14, 2002 | 6.284 | 6.630 | 6.284 | 6.393 | 59,216 | -0.14(-2.12%) |
Jun 12, 2002 | 6.284 | 6.561 | 6.234 | 6.531 | 71,242 | +0.15(+2.33%) |
Jun 11, 2002 | 6.581 | 6.581 | 6.195 | 6.383 | 71,747 | -0.20(-3.01%) |
Jun 10, 2002 | 6.432 | 6.601 | 6.432 | 6.581 | 20,715 | +0.05(+0.76%) |
Jun 07, 2002 | 6.343 | 6.531 | 6.284 | 6.531 | 129,246 | +0.09(+1.38%) |
Jun 06, 2002 | 6.531 | 6.759 | 6.343 | 6.442 | 39,713 | -0.15(-2.25%) |
Jun 05, 2002 | 6.492 | 6.729 | 6.432 | 6.591 | 37,288 | -0.14(-2.06%) |
May 31, 2002 | 6.680 | 6.878 | 6.670 | 6.729 | 150,366 | +0.20(+3.03%) |
May 28, 2002 | 6.333 | 6.531 | 6.135 | 6.531 | 28,597 | +0.15(+2.33%) |
May 27, 2002 | 6.314 | 6.383 | 6.284 | 6.383 | 1,728,004 | +0.00(+0.00%) |
May 24, 2002 | 6.314 | 6.383 | 6.284 | 6.383 | 71,747 | +0.07(+1.10%) |
May 23, 2002 | 6.304 | 6.323 | 6.185 | 6.314 | 43,149 | +0.00(+0.00%) |
May 22, 2002 | 6.215 | 6.314 | 6.175 | 6.314 | 42,341 | +0.08(+1.27%) |
May 21, 2002 | 6.383 | 6.383 | 6.234 | 6.234 | 20,513 | -0.20(-3.08%) |
May 20, 2002 | 6.135 | 6.432 | 6.135 | 6.432 | 203,823 | +0.30(+4.84%) |
May 17, 2002 | 6.333 | 6.343 | 6.135 | 6.135 | 32,741 | -0.14(-2.21%) |
May 16, 2002 | 6.482 | 6.511 | 6.185 | 6.274 | 31,124 | -0.26(-3.94%) |
May 15, 2002 | 6.630 | 6.709 | 6.284 | 6.531 | 16,976 | -0.15(-2.22%) |
May 14, 2002 | 6.432 | 6.680 | 6.284 | 6.680 | 10,368,025 | +0.35(+5.47%) |
May 13, 2002 | 6.195 | 6.333 | 6.195 | 6.333 | 32,640 | +0.15(+2.40%) |
May 10, 2002 | 6.135 | 6.333 | 6.086 | 6.185 | 59,318 | -0.15(-2.34%) |
May 09, 2002 | 6.234 | 6.531 | 6.234 | 6.333 | 31,023 | -0.10(-1.54%) |
May 08, 2002 | 6.383 | 6.571 | 6.333 | 6.432 | 25,768 | +0.00(+0.00%) |
May 07, 2002 | 6.630 | 6.630 | 6.363 | 6.432 | 32,842 | -0.30(-4.41%) |
May 06, 2002 | 6.838 | 6.838 | 6.680 | 6.729 | 70,332 | -0.10(-1.45%) |
May 03, 2002 | 6.591 | 6.828 | 6.591 | 6.828 | 59,722 | +0.25(+3.76%) |
May 02, 2002 | 6.749 | 6.779 | 6.531 | 6.581 | 64,168 | -0.17(-2.49%) |
May 01, 2002 | 6.432 | 6.749 | 6.244 | 6.749 | 94,181 | +0.34(+5.25%) |
Apr 30, 2002 | 6.333 | 6.482 | 6.284 | 6.412 | 51,840 | +0.03(+0.46%) |
Apr 29, 2002 | 6.254 | 6.383 | 6.086 | 6.383 | 464,843 | +0.15(+2.38%) |
Apr 26, 2002 | 6.086 | 6.294 | 6.086 | 6.234 | 43,452 | +0.15(+2.44%) |
Apr 25, 2002 | 6.482 | 6.531 | 5.937 | 6.086 | 126,012 | -0.46(-6.96%) |
Apr 24, 2002 | 6.660 | 6.779 | 6.492 | 6.541 | 142,888 | -0.18(-2.65%) |
Apr 23, 2002 | 6.383 | 6.818 | 6.333 | 6.719 | 177,853 | +0.29(+4.46%) |
Apr 22, 2002 | 6.571 | 6.581 | 6.333 | 6.432 | 19,907 | -0.19(-2.84%) |
Apr 19, 2002 | 6.482 | 6.739 | 6.452 | 6.620 | 51,233 | -0.17(-2.48%) |
Apr 18, 2002 | 6.640 | 6.789 | 6.561 | 6.789 | 34,054 | +0.09(+1.33%) |
Apr 17, 2002 | 6.818 | 6.927 | 6.630 | 6.699 | 57,094 | -0.22(-3.15%) |
Apr 16, 2002 | 6.403 | 6.927 | 6.403 | 6.917 | 100,648 | +0.13(+1.89%) |
Apr 15, 2002 | 6.878 | 6.887 | 6.630 | 6.789 | 38,804 | -0.10(-1.44%) |
Apr 12, 2002 | 6.185 | 6.887 | 6.145 | 6.887 | 175,528 | +0.65(+10.48%) |
Apr 11, 2002 | 6.581 | 6.581 | 6.175 | 6.234 | 46,484 | -0.40(-5.97%) |
Apr 10, 2002 | 6.422 | 6.630 | 6.046 | 6.630 | 106,711 | +0.11(+1.67%) |
Apr 09, 2002 | 6.551 | 6.630 | 6.432 | 6.521 | 60,833 | -0.06(-0.90%) |
Apr 08, 2002 | 6.185 | 6.581 | 6.036 | 6.581 | 62,147 | +0.30(+4.72%) |
Apr 05, 2002 | 6.234 | 6.442 | 6.234 | 6.284 | 68,412 | +0.05(+0.79%) |
Apr 04, 2002 | 6.680 | 6.680 | 6.145 | 6.234 | 200,286 | -0.40(-5.97%) |
Apr 03, 2002 | 6.630 | 6.650 | 6.383 | 6.630 | 102,467 | +0.00(+0.00%) |
Apr 02, 2002 | 6.462 | 6.719 | 6.452 | 6.630 | 48,606 | +0.07(+1.06%) |