Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.517 | 5.531 | 5.358 | 5.358 | 2,147,551 | -0.16(-2.86%) |
Jun 27, 2002 | 5.511 | 5.530 | 5.473 | 5.516 | 2,546,735 | +0.01(+0.22%) |
Jun 26, 2002 | 5.258 | 5.504 | 5.258 | 5.504 | 3,733,409 | +0.13(+2.47%) |
Jun 25, 2002 | 5.592 | 5.653 | 5.365 | 5.372 | 2,406,971 | -0.24(-4.27%) |
Jun 21, 2002 | 5.653 | 5.671 | 5.587 | 5.611 | 2,390,160 | -0.06(-1.09%) |
Jun 20, 2002 | 5.678 | 5.728 | 5.653 | 5.673 | 1,433,239 | -0.02(-0.27%) |
Jun 19, 2002 | 5.705 | 5.742 | 5.639 | 5.688 | 1,376,872 | -0.02(-0.39%) |
Jun 18, 2002 | 5.646 | 5.712 | 5.619 | 5.710 | 1,457,302 | +0.06(+1.15%) |
Jun 17, 2002 | 5.567 | 5.662 | 5.560 | 5.646 | 1,938,234 | +0.10(+1.79%) |
Jun 14, 2002 | 5.485 | 5.577 | 5.451 | 5.547 | 1,306,001 | +0.01(+0.09%) |
Jun 12, 2002 | 5.557 | 5.607 | 5.537 | 5.542 | 2,086,569 | -0.01(-0.13%) |
Jun 11, 2002 | 5.624 | 5.638 | 5.536 | 5.549 | 1,657,718 | -0.08(-1.38%) |
Jun 10, 2002 | 5.648 | 5.673 | 5.612 | 5.626 | 1,431,261 | -0.03(-0.50%) |
Jun 07, 2002 | 5.622 | 5.662 | 5.613 | 5.655 | 1,765,837 | -0.14(-2.48%) |
May 27, 2002 | 5.868 | 5.895 | 5.781 | 5.798 | 833,309 | +0.00(+0.00%) |
May 24, 2002 | 5.868 | 5.895 | 5.781 | 5.798 | 263,705 | -0.05(-0.88%) |
May 23, 2002 | 5.850 | 5.858 | 5.775 | 5.850 | 1,111,188 | +0.02(+0.42%) |
May 22, 2002 | 5.779 | 5.853 | 5.764 | 5.826 | 1,293,804 | +0.07(+1.28%) |
May 21, 2002 | 5.850 | 5.885 | 5.744 | 5.752 | 1,725,292 | -0.09(-1.54%) |
May 20, 2002 | 5.904 | 5.905 | 5.835 | 5.842 | 1,563,773 | -0.06(-1.06%) |
May 17, 2002 | 5.971 | 5.998 | 5.847 | 5.905 | 1,835,389 | -0.06(-0.95%) |
May 16, 2002 | 6.012 | 6.020 | 5.941 | 5.961 | 2,001,853 | -0.02(-0.34%) |
May 15, 2002 | 6.039 | 6.077 | 5.969 | 5.981 | 1,845,938 | -0.06(-0.94%) |
May 14, 2002 | 6.116 | 6.116 | 6.029 | 6.038 | 1,137,559 | -0.07(-1.11%) |
May 13, 2002 | 6.012 | 6.115 | 5.966 | 6.106 | 2,962,400 | +0.13(+2.11%) |
May 10, 2002 | 6.047 | 6.062 | 5.975 | 5.979 | 701,456 | -0.06(-0.97%) |
May 09, 2002 | 6.084 | 6.137 | 6.030 | 6.038 | 922,309 | -0.04(-0.58%) |
May 08, 2002 | 6.143 | 6.143 | 6.042 | 6.073 | 1,082,181 | +0.03(+0.43%) |
May 07, 2002 | 6.229 | 6.229 | 6.031 | 6.047 | 1,485,320 | -0.10(-1.58%) |
May 06, 2002 | 6.250 | 6.268 | 6.138 | 6.144 | 1,129,648 | -0.11(-1.70%) |
May 03, 2002 | 6.168 | 6.300 | 6.164 | 6.250 | 2,610,024 | +0.08(+1.24%) |
May 02, 2002 | 6.123 | 6.229 | 6.083 | 6.174 | 1,369,949 | +0.06(+1.01%) |
May 01, 2002 | 6.083 | 6.131 | 5.993 | 6.112 | 1,404,890 | +0.05(+0.82%) |
Apr 30, 2002 | 6.008 | 6.166 | 5.996 | 6.062 | 1,604,647 | +0.08(+1.34%) |
Apr 29, 2002 | 5.969 | 6.075 | 5.956 | 5.982 | 1,571,354 | +0.01(+0.15%) |
Apr 26, 2002 | 6.051 | 6.077 | 5.967 | 5.973 | 991,202 | -0.08(-1.29%) |
Apr 25, 2002 | 6.000 | 6.086 | 5.966 | 6.051 | 929,891 | +0.01(+0.18%) |
Apr 24, 2002 | 6.079 | 6.117 | 6.034 | 6.040 | 1,776,715 | -0.04(-0.63%) |
Apr 23, 2002 | 6.139 | 6.146 | 6.068 | 6.079 | 898,246 | -0.06(-0.97%) |
Apr 22, 2002 | 6.108 | 6.177 | 6.108 | 6.138 | 32,963 | +0.03(+0.50%) |
Apr 19, 2002 | 6.084 | 6.143 | 6.054 | 6.108 | 690,908 | +0.05(+0.83%) |
Apr 18, 2002 | 6.163 | 6.199 | 5.966 | 6.057 | 1,280,289 | -0.11(-1.77%) |
Apr 17, 2002 | 6.133 | 6.186 | 6.106 | 6.166 | 65,926 | +0.06(+0.99%) |
Apr 16, 2002 | 5.998 | 6.115 | 5.998 | 6.106 | 1,059,766 | +0.12(+1.99%) |
Apr 15, 2002 | 6.059 | 6.121 | 5.978 | 5.986 | 956,261 | -0.08(-1.33%) |
Apr 12, 2002 | 6.066 | 6.108 | 6.012 | 6.067 | 1,445,765 | +0.01(+0.20%) |
Apr 11, 2002 | 6.081 | 6.138 | 6.052 | 6.055 | 1,369,290 | -0.05(-0.83%) |
Apr 10, 2002 | 6.107 | 6.166 | 6.080 | 6.106 | 1,025,484 | +0.01(+0.10%) |
Apr 09, 2002 | 6.118 | 6.156 | 6.037 | 6.100 | 1,422,361 | +0.08(+1.38%) |
Apr 08, 2002 | 5.946 | 6.027 | 5.937 | 6.017 | 1,653,103 | +0.06(+1.04%) |
Apr 05, 2002 | 5.913 | 5.977 | 5.913 | 5.955 | 1,412,142 | +0.04(+0.63%) |
Apr 04, 2002 | 5.859 | 5.918 | 5.846 | 5.918 | 1,841,982 | +0.06(+1.00%) |
Apr 03, 2002 | 5.934 | 5.945 | 5.845 | 5.859 | 2,137,991 | -0.07(-1.26%) |
Apr 02, 2002 | 5.901 | 5.947 | 5.887 | 5.934 | 1,885,493 | +0.03(+0.57%) |