Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.839 | 7.082 | 6.752 | 7.082 | 3,406,282 | +0.09(+1.30%) |
Jun 27, 2002 | 6.639 | 7.027 | 6.573 | 6.991 | 6,046,225 | +0.91(+14.87%) |
Jun 26, 2002 | 5.865 | 6.086 | 5.809 | 6.086 | 1,134,147 | +0.15(+2.54%) |
Jun 25, 2002 | 5.876 | 6.026 | 5.865 | 5.936 | 1,075,632 | +0.02(+0.26%) |
Jun 21, 2002 | 6.086 | 6.099 | 5.865 | 5.920 | 1,719,972 | -0.18(-2.94%) |
Jun 20, 2002 | 6.075 | 6.130 | 6.044 | 6.099 | 914,773 | +0.02(+0.40%) |
Jun 19, 2002 | 6.318 | 6.352 | 6.060 | 6.075 | 1,300,202 | -0.21(-3.35%) |
Jun 18, 2002 | 6.374 | 6.416 | 6.226 | 6.285 | 614,969 | -0.07(-1.11%) |
Jun 17, 2002 | 6.219 | 6.445 | 6.219 | 6.356 | 843,154 | +0.15(+2.35%) |
Jun 14, 2002 | 6.263 | 6.279 | 6.108 | 6.210 | 765,436 | -0.15(-2.37%) |
Jun 12, 2002 | 6.318 | 6.418 | 6.292 | 6.361 | 1,171,425 | +0.12(+1.99%) |
Jun 11, 2002 | 6.575 | 6.626 | 6.175 | 6.237 | 1,293,876 | -0.33(-5.05%) |
Jun 10, 2002 | 6.533 | 6.630 | 6.529 | 6.569 | 875,236 | -0.01(-0.13%) |
Jun 07, 2002 | 6.493 | 6.591 | 6.427 | 6.577 | 671,903 | +0.07(+1.12%) |
Jun 06, 2002 | 6.540 | 6.617 | 6.504 | 6.504 | 4,089,256 | -0.00(-0.03%) |
Jun 05, 2002 | 6.495 | 6.540 | 6.440 | 6.507 | 782,154 | -0.02(-0.24%) |
May 31, 2002 | 6.529 | 6.557 | 6.458 | 6.522 | 1,095,514 | +0.46(+7.63%) |
May 28, 2002 | 6.086 | 6.090 | 6.002 | 6.060 | 1,144,765 | -0.01(-0.18%) |
May 27, 2002 | 6.128 | 6.130 | 6.033 | 6.071 | 758,884 | +0.00(+0.00%) |
May 24, 2002 | 6.128 | 6.130 | 6.033 | 6.071 | 3,434,071 | -0.06(-0.94%) |
May 23, 2002 | 6.217 | 6.230 | 6.086 | 6.128 | 4,789,626 | -0.03(-0.54%) |
May 22, 2002 | 6.090 | 6.161 | 6.086 | 6.161 | 600,962 | +0.10(+1.61%) |
May 21, 2002 | 6.219 | 6.237 | 6.031 | 6.064 | 1,341,095 | -0.12(-1.90%) |
May 20, 2002 | 6.263 | 6.303 | 6.042 | 6.181 | 1,759,283 | +0.02(+0.29%) |
May 17, 2002 | 6.292 | 6.292 | 6.097 | 6.164 | 1,879,702 | -0.18(-2.89%) |
May 16, 2002 | 6.363 | 6.394 | 6.312 | 6.347 | 789,610 | +0.04(+0.70%) |
May 15, 2002 | 6.358 | 6.418 | 6.252 | 6.303 | 2,274,394 | -0.06(-0.87%) |
May 14, 2002 | 6.197 | 6.573 | 6.197 | 6.358 | 2,844,179 | +3.02(+90.58%) |
May 13, 2002 | 3.349 | 3.352 | 3.324 | 3.336 | 1,270,154 | -0.01(-0.20%) |
May 10, 2002 | 3.350 | 3.372 | 3.300 | 3.343 | 823,725 | -0.03(-0.92%) |
May 09, 2002 | 3.374 | 3.433 | 3.367 | 3.374 | 1,167,584 | -0.01(-0.39%) |
May 08, 2002 | 3.439 | 3.476 | 3.364 | 3.387 | 1,853,043 | -0.04(-1.10%) |
May 07, 2002 | 3.386 | 3.499 | 3.386 | 3.425 | 2,756,294 | +0.04(+1.19%) |
May 06, 2002 | 3.378 | 3.385 | 3.350 | 3.384 | 45,185 | -0.00(-0.05%) |
May 03, 2002 | 3.441 | 3.444 | 3.386 | 3.386 | 14,005,589 | -0.00(-0.07%) |
May 02, 2002 | 3.414 | 3.428 | 3.386 | 3.388 | 1,543,072 | -0.03(-0.83%) |
May 01, 2002 | 3.342 | 3.458 | 3.306 | 3.417 | 2,114,665 | +0.07(+2.24%) |
Apr 30, 2002 | 3.203 | 3.347 | 3.203 | 3.342 | 2,174,761 | +0.15(+4.59%) |
Apr 29, 2002 | 3.172 | 3.195 | 3.154 | 3.195 | 710,310 | +0.02(+0.68%) |
Apr 26, 2002 | 3.187 | 3.203 | 3.154 | 3.174 | 499,747 | -0.00(-0.16%) |
Apr 25, 2002 | 3.195 | 3.195 | 3.145 | 3.179 | 1,238,976 | -0.02(-0.50%) |
Apr 24, 2002 | 3.168 | 3.195 | 3.168 | 3.195 | 1,179,784 | +0.02(+0.50%) |
Apr 23, 2002 | 3.197 | 3.202 | 3.165 | 3.179 | 860,325 | -0.02(-0.55%) |
Apr 22, 2002 | 3.208 | 3.217 | 3.183 | 3.196 | 703,532 | -0.01(-0.36%) |
Apr 19, 2002 | 3.123 | 3.208 | 3.120 | 3.208 | 1,274,673 | +0.08(+2.71%) |
Apr 18, 2002 | 3.132 | 3.134 | 3.115 | 3.123 | 580,177 | -0.00(-0.09%) |
Apr 17, 2002 | 3.137 | 3.145 | 3.114 | 3.126 | 403,051 | -0.01(-0.35%) |
Apr 16, 2002 | 3.118 | 3.158 | 3.118 | 3.137 | 837,732 | +0.01(+0.44%) |
Apr 15, 2002 | 3.098 | 3.195 | 3.098 | 3.123 | 1,123,302 | +0.02(+0.80%) |
Apr 12, 2002 | 3.032 | 3.112 | 3.024 | 3.098 | 1,495,628 | +0.08(+2.53%) |
Apr 11, 2002 | 3.112 | 3.137 | 2.999 | 3.022 | 1,583,287 | -0.04(-1.25%) |
Apr 10, 2002 | 3.029 | 3.065 | 3.026 | 3.060 | 785,769 | +0.04(+1.21%) |
Apr 09, 2002 | 3.035 | 3.035 | 2.988 | 3.024 | 739,680 | -0.02(-0.64%) |
Apr 08, 2002 | 2.981 | 3.052 | 2.979 | 3.043 | 1,119,688 | +0.06(+2.10%) |
Apr 05, 2002 | 3.043 | 3.057 | 2.979 | 2.981 | 617,229 | -0.05(-1.79%) |
Apr 04, 2002 | 2.969 | 3.040 | 2.933 | 3.035 | 394,918 | +0.07(+2.22%) |
Apr 03, 2002 | 3.046 | 3.059 | 2.947 | 2.969 | 552,162 | -0.08(-2.49%) |
Apr 02, 2002 | 3.021 | 3.090 | 3.015 | 3.045 | 900,088 | +0.02(+0.51%) |