Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.505 | 6.530 | 6.475 | 6.475 | 7,623 | +0.02(+0.31%) |
Jun 27, 2002 | 6.405 | 6.460 | 6.405 | 6.455 | 1,604 | +0.10(+1.57%) |
Jun 26, 2002 | 6.380 | 6.405 | 6.256 | 6.355 | 8,024 | +0.00(+0.00%) |
Jun 25, 2002 | 6.355 | 6.375 | 6.330 | 6.355 | 1,604 | -0.07(-1.16%) |
Jun 21, 2002 | 6.530 | 6.530 | 6.315 | 6.430 | 22,268 | -0.07(-1.15%) |
Jun 20, 2002 | 6.480 | 6.505 | 6.480 | 6.505 | 3,611 | +0.07(+1.16%) |
Jun 19, 2002 | 6.430 | 6.430 | 6.430 | 6.430 | 1,003 | -0.05(-0.77%) |
Jun 18, 2002 | 6.380 | 6.480 | 6.380 | 6.480 | 31,698 | +0.15(+2.36%) |
Jun 17, 2002 | 6.480 | 6.480 | 6.330 | 6.330 | 7,021 | -0.15(-2.31%) |
Jun 14, 2002 | 6.475 | 6.480 | 6.475 | 6.480 | 1,203 | +0.02(+0.39%) |
Jun 12, 2002 | 6.430 | 6.455 | 6.405 | 6.455 | 2,608 | +0.07(+1.17%) |
Jun 11, 2002 | 6.450 | 6.480 | 6.305 | 6.380 | 14,244 | -0.02(-0.39%) |
Jun 10, 2002 | 6.355 | 6.405 | 6.231 | 6.405 | 10,432 | +0.05(+0.78%) |
Jun 07, 2002 | 6.256 | 6.355 | 6.256 | 6.355 | 4,213 | +0.00(+0.00%) |
Jun 06, 2002 | 6.480 | 6.480 | 6.330 | 6.355 | 5,015 | -0.10(-1.54%) |
Jun 05, 2002 | 6.380 | 6.480 | 6.380 | 6.455 | 6,620 | -0.12(-1.89%) |
May 31, 2002 | 6.530 | 6.580 | 6.530 | 6.580 | 2,006 | +0.27(+4.35%) |
May 28, 2002 | 6.380 | 6.430 | 6.305 | 6.305 | 3,811 | -0.02(-0.39%) |
May 27, 2002 | 6.246 | 6.330 | 6.246 | 6.330 | 8,225 | +0.00(+0.00%) |
May 24, 2002 | 6.246 | 6.330 | 6.246 | 6.330 | 8,225 | +0.09(+1.44%) |
May 23, 2002 | 6.305 | 6.280 | 6.241 | 6.241 | 19,460 | -0.09(-1.42%) |
May 22, 2002 | 6.330 | 6.330 | 6.330 | 6.330 | 200 | -0.05(-0.78%) |
May 21, 2002 | 6.405 | 6.405 | 6.355 | 6.380 | 4,413 | +0.00(+0.00%) |
May 20, 2002 | 6.330 | 6.380 | 6.330 | 6.380 | 1,604 | +0.05(+0.79%) |
May 17, 2002 | 6.330 | 6.330 | 6.330 | 6.330 | 1,003 | -0.07(-1.09%) |
May 16, 2002 | 6.350 | 6.400 | 6.330 | 6.400 | 2,407 | +0.04(+0.71%) |
May 15, 2002 | 6.485 | 6.485 | 6.355 | 6.355 | 2,608 | -0.18(-2.75%) |
May 14, 2002 | 6.430 | 6.535 | 6.430 | 6.535 | 6,821 | +0.12(+1.94%) |
May 13, 2002 | 6.405 | 6.480 | 6.405 | 6.410 | 3,009 | -0.07(-1.08%) |
May 10, 2002 | 6.500 | 6.500 | 6.430 | 6.480 | 5,216 | -0.03(-0.46%) |
May 09, 2002 | 6.555 | 6.580 | 6.430 | 6.510 | 32,099 | -0.12(-1.80%) |
May 08, 2002 | 6.634 | 6.634 | 6.530 | 6.629 | 12,839 | -0.02(-0.37%) |
May 07, 2002 | 6.819 | 6.829 | 6.629 | 6.654 | 200,621 | -0.20(-2.91%) |
May 06, 2002 | 6.824 | 6.854 | 6.739 | 6.854 | 40,124 | +0.05(+0.73%) |
May 03, 2002 | 6.829 | 6.829 | 6.804 | 6.804 | 4,213 | +0.00(+0.00%) |
May 02, 2002 | 6.829 | 6.844 | 6.804 | 6.804 | 3,611 | +0.00(+0.00%) |
May 01, 2002 | 6.854 | 6.854 | 6.754 | 6.804 | 40,124 | +0.00(+0.00%) |
Apr 30, 2002 | 6.804 | 6.854 | 6.754 | 6.804 | 8,426 | -0.05(-0.73%) |
Apr 29, 2002 | 6.879 | 6.879 | 6.804 | 6.854 | 5,818 | +0.03(+0.44%) |
Apr 26, 2002 | 6.789 | 6.824 | 6.789 | 6.824 | 6,620 | +0.04(+0.66%) |
Apr 25, 2002 | 6.824 | 6.904 | 6.779 | 6.779 | 9,027 | +0.00(+0.00%) |
Apr 24, 2002 | 6.779 | 6.829 | 6.754 | 6.779 | 6,219 | +0.05(+0.74%) |
Apr 23, 2002 | 6.754 | 6.754 | 6.729 | 6.729 | 5,015 | -0.02(-0.37%) |
Apr 22, 2002 | 6.679 | 6.754 | 6.435 | 6.754 | 26,682 | +0.12(+1.88%) |
Apr 19, 2002 | 6.729 | 6.729 | 6.629 | 6.629 | 10,432 | -0.08(-1.26%) |
Apr 18, 2002 | 6.604 | 6.804 | 6.604 | 6.714 | 7,422 | +0.19(+2.98%) |
Apr 17, 2002 | 6.465 | 6.580 | 6.465 | 6.520 | 6,419 | +0.01(+0.23%) |
Apr 16, 2002 | 6.420 | 6.555 | 6.420 | 6.505 | 7,824 | +0.11(+1.71%) |
Apr 15, 2002 | 6.395 | 6.395 | 6.345 | 6.395 | 3,009 | +0.00(+0.00%) |
Apr 12, 2002 | 6.370 | 6.395 | 6.370 | 6.395 | 2,006 | +0.05(+0.86%) |
Apr 11, 2002 | 6.375 | 6.375 | 6.340 | 6.340 | 2,407 | -0.03(-0.55%) |
Apr 10, 2002 | 6.370 | 6.375 | 6.320 | 6.375 | 4,213 | -0.04(-0.70%) |
Apr 09, 2002 | 6.350 | 6.420 | 6.350 | 6.420 | 7,021 | +0.11(+1.74%) |
Apr 08, 2002 | 6.385 | 6.390 | 6.310 | 6.310 | 2,808 | -0.06(-0.94%) |
Apr 05, 2002 | 6.370 | 6.370 | 6.370 | 6.370 | 601 | -0.05(-0.78%) |
Apr 04, 2002 | 6.280 | 6.420 | 6.280 | 6.420 | 5,818 | +0.11(+1.82%) |
Apr 03, 2002 | 6.280 | 6.305 | 6.211 | 6.305 | 2,608 | +0.00(+0.00%) |
Apr 02, 2002 | 6.091 | 6.305 | 6.086 | 6.305 | 31,497 | +0.25(+4.12%) |