Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.590 | 7.711 | 7.360 | 7.454 | 7,856 | -0.30(-3.91%) |
Jun 27, 2002 | 7.765 | 7.994 | 7.758 | 7.758 | 3,261 | -0.07(-0.86%) |
Jun 26, 2002 | 7.724 | 7.825 | 7.724 | 7.825 | 4,447 | -0.01(-0.17%) |
Jun 25, 2002 | 7.920 | 8.088 | 7.731 | 7.839 | 7,559 | -0.20(-2.52%) |
Jun 21, 2002 | 7.751 | 7.751 | 7.623 | 8.041 | 35,872 | +0.28(+3.65%) |
Jun 20, 2002 | 7.427 | 7.758 | 7.427 | 7.758 | 21,197 | +0.47(+6.38%) |
Jun 19, 2002 | 7.426 | 7.427 | 7.232 | 7.293 | 3,409 | -0.09(-1.28%) |
Jun 18, 2002 | 7.502 | 7.502 | 7.286 | 7.387 | 8,301 | -0.08(-1.08%) |
Jun 17, 2002 | 7.589 | 7.589 | 7.225 | 7.468 | 18,529 | -0.17(-2.22%) |
Jun 14, 2002 | 7.994 | 7.994 | 7.556 | 7.637 | 83,900 | +0.76(+11.00%) |
Jun 12, 2002 | 6.814 | 6.880 | 6.814 | 6.880 | 2,371 | +0.01(+0.09%) |
Jun 11, 2002 | 6.855 | 6.908 | 6.793 | 6.874 | 7,856 | -0.04(-0.59%) |
Jun 10, 2002 | 6.746 | 6.955 | 6.746 | 6.915 | 12,006 | +0.15(+2.18%) |
Jun 07, 2002 | 6.855 | 6.874 | 6.753 | 6.767 | 13,044 | -0.05(-0.79%) |
Jun 06, 2002 | 6.921 | 6.921 | 6.787 | 6.821 | 3,854 | +0.00(+0.00%) |
Jun 05, 2002 | 6.948 | 6.948 | 6.821 | 6.821 | 296 | -0.13(-1.83%) |
May 31, 2002 | 6.746 | 6.948 | 6.744 | 6.948 | 3,409 | +0.01(+0.19%) |
May 28, 2002 | 7.083 | 7.083 | 6.746 | 6.935 | 10,969 | -0.06(-0.87%) |
May 27, 2002 | 6.914 | 6.996 | 6.914 | 6.996 | 8,597 | +0.00(+0.00%) |
May 24, 2002 | 6.914 | 6.996 | 6.914 | 6.996 | 8,597 | -0.02(-0.29%) |
May 23, 2002 | 6.781 | 7.050 | 6.780 | 7.016 | 14,230 | +0.07(+1.07%) |
May 22, 2002 | 6.710 | 7.069 | 6.591 | 6.942 | 51,585 | +0.20(+3.00%) |
May 21, 2002 | 6.739 | 6.739 | 6.537 | 6.739 | 27,423 | +0.23(+3.52%) |
May 20, 2002 | 6.248 | 6.733 | 6.248 | 6.510 | 8,004 | +0.38(+6.28%) |
May 17, 2002 | 6.233 | 6.233 | 6.125 | 6.125 | 296 | -0.04(-0.66%) |
May 16, 2002 | 6.165 | 6.166 | 6.165 | 6.166 | 2,223 | -0.07(-1.19%) |
May 15, 2002 | 6.374 | 6.577 | 6.220 | 6.240 | 16,157 | -0.07(-1.07%) |
May 14, 2002 | 5.869 | 6.308 | 5.869 | 6.308 | 14,378 | +0.27(+4.47%) |
May 13, 2002 | 5.983 | 6.085 | 5.869 | 6.038 | 6,225 | +0.37(+6.55%) |
May 10, 2002 | 5.835 | 5.869 | 5.567 | 5.667 | 9,931 | -0.32(-5.30%) |
May 09, 2002 | 5.883 | 5.984 | 5.869 | 5.984 | 1,037 | +0.00(+0.03%) |
May 08, 2002 | 5.984 | 5.984 | 5.982 | 5.982 | 1,185 | -0.00(-0.02%) |
May 07, 2002 | 5.572 | 6.037 | 5.572 | 5.983 | 9,635 | +0.05(+0.80%) |
May 06, 2002 | 5.721 | 5.936 | 5.680 | 5.936 | 18,232 | +0.12(+2.08%) |
May 03, 2002 | 5.602 | 5.815 | 5.602 | 5.815 | 1,037 | -0.05(-0.92%) |
May 02, 2002 | 5.734 | 5.869 | 5.734 | 5.869 | 2,223 | +0.00(+0.00%) |
May 01, 2002 | 5.481 | 5.869 | 5.464 | 5.869 | 10,524 | +0.00(+0.01%) |
Apr 30, 2002 | 5.937 | 6.760 | 5.586 | 5.868 | 27,275 | +0.13(+2.34%) |
Apr 29, 2002 | 6.071 | 6.071 | 5.485 | 5.734 | 8,449 | -0.51(-8.21%) |
Apr 26, 2002 | 5.916 | 6.254 | 5.916 | 6.247 | 1,482 | +0.11(+1.76%) |
Apr 25, 2002 | 6.132 | 6.139 | 5.822 | 6.139 | 17,343 | -0.19(-2.99%) |
Apr 24, 2002 | 6.132 | 6.328 | 6.132 | 6.328 | 3,854 | +0.05(+0.86%) |
Apr 23, 2002 | 6.112 | 6.274 | 6.112 | 6.274 | 4,595 | +0.00(+0.01%) |
Apr 22, 2002 | 6.130 | 6.273 | 6.105 | 6.273 | 3,261 | -0.09(-1.39%) |
Apr 19, 2002 | 6.240 | 6.362 | 6.240 | 6.362 | 6,077 | +0.12(+1.95%) |
Apr 18, 2002 | 6.210 | 6.240 | 6.193 | 6.240 | 3,409 | +0.00(+0.00%) |
Apr 17, 2002 | 6.193 | 6.240 | 6.173 | 6.240 | 5,039 | +0.00(+0.00%) |
Apr 16, 2002 | 6.240 | 6.395 | 6.139 | 6.240 | 38,540 | -0.03(-0.54%) |
Apr 15, 2002 | 6.233 | 6.274 | 6.233 | 6.274 | 1,482 | +0.04(+0.66%) |
Apr 12, 2002 | 6.207 | 6.233 | 6.139 | 6.233 | 30,980 | +0.03(+0.53%) |
Apr 11, 2002 | 6.276 | 6.276 | 6.139 | 6.200 | 22,235 | -0.14(-2.23%) |
Apr 10, 2002 | 6.544 | 6.544 | 6.341 | 6.341 | 5,188 | -0.20(-3.09%) |
Apr 09, 2002 | 6.544 | 6.544 | 6.443 | 6.544 | 3,112 | +0.00(+0.00%) |
Apr 08, 2002 | 6.503 | 6.544 | 6.341 | 6.544 | 6,077 | -0.03(-0.51%) |
Apr 05, 2002 | 6.409 | 6.577 | 6.389 | 6.577 | 4,002 | +0.17(+2.62%) |
Apr 04, 2002 | 6.409 | 6.476 | 6.409 | 6.409 | 5,336 | -0.07(-1.03%) |
Apr 03, 2002 | 6.389 | 6.476 | 6.389 | 6.476 | 6,225 | -0.07(-1.03%) |
Apr 02, 2002 | 6.389 | 6.544 | 6.389 | 6.544 | 4,891 | -0.03(-0.51%) |