Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.735 | 5.768 | 5.495 | 5.675 | 475,632 | -0.03(-0.48%) |
Jun 27, 2002 | 5.894 | 5.954 | 5.577 | 5.703 | 42,473 | -0.06(-1.04%) |
Jun 26, 2002 | 5.468 | 5.763 | 5.468 | 5.763 | 121,745 | +0.25(+4.46%) |
Jun 25, 2002 | 5.599 | 5.653 | 5.353 | 5.517 | 600,490 | -0.29(-5.08%) |
Jun 21, 2002 | 5.872 | 6.008 | 5.653 | 5.812 | 55,289 | -0.13(-2.21%) |
Jun 20, 2002 | 5.954 | 6.041 | 5.899 | 5.943 | 37,347 | -0.15(-2.42%) |
Jun 19, 2002 | 6.145 | 6.227 | 6.052 | 6.090 | 40,276 | -0.21(-3.30%) |
Jun 18, 2002 | 6.189 | 6.336 | 6.134 | 6.298 | 220,057 | +0.10(+1.59%) |
Jun 17, 2002 | 6.287 | 6.287 | 6.161 | 6.200 | 97,213 | +0.16(+2.62%) |
Jun 14, 2002 | 6.118 | 6.172 | 6.008 | 6.041 | 97,396 | -0.46(-7.06%) |
Jun 12, 2002 | 6.582 | 6.637 | 6.396 | 6.500 | 732,305 | -0.17(-2.54%) |
Jun 11, 2002 | 6.653 | 6.751 | 6.653 | 6.669 | 50,345 | +0.10(+1.58%) |
Jun 10, 2002 | 6.653 | 6.658 | 6.527 | 6.566 | 62,978 | -0.06(-0.91%) |
Jun 07, 2002 | 6.691 | 6.691 | 6.418 | 6.626 | 70,850 | -0.18(-2.65%) |
Jun 06, 2002 | 6.861 | 6.861 | 6.691 | 6.806 | 61,696 | -0.05(-0.80%) |
Jun 05, 2002 | 6.740 | 6.861 | 6.691 | 6.861 | 164,768 | -0.01(-0.16%) |
May 31, 2002 | 6.871 | 6.953 | 6.828 | 6.871 | 136,025 | +0.27(+4.05%) |
May 28, 2002 | 6.839 | 6.910 | 6.604 | 6.604 | 52,909 | -0.25(-3.67%) |
May 27, 2002 | 6.735 | 6.937 | 6.708 | 6.855 | 31,855 | +0.00(+0.00%) |
May 24, 2002 | 6.735 | 6.937 | 6.708 | 6.855 | 31,855 | +0.11(+1.62%) |
May 23, 2002 | 6.751 | 6.811 | 6.631 | 6.746 | 91,538 | -0.03(-0.40%) |
May 22, 2002 | 6.773 | 6.850 | 6.740 | 6.773 | 138,039 | +0.05(+0.73%) |
May 21, 2002 | 6.910 | 6.932 | 6.647 | 6.724 | 159,825 | -0.13(-1.91%) |
May 20, 2002 | 6.932 | 6.953 | 6.828 | 6.855 | 222,620 | -0.01(-0.16%) |
May 17, 2002 | 7.046 | 7.057 | 6.855 | 6.866 | 44,121 | -0.07(-1.02%) |
May 16, 2002 | 6.828 | 6.986 | 6.800 | 6.937 | 167,514 | +0.16(+2.34%) |
May 15, 2002 | 6.691 | 6.784 | 6.609 | 6.779 | 123,759 | -0.10(-1.51%) |
May 14, 2002 | 6.740 | 6.882 | 6.740 | 6.882 | 54,739 | +0.14(+2.02%) |
May 13, 2002 | 6.746 | 6.800 | 6.697 | 6.746 | 38,446 | -0.22(-3.14%) |
May 10, 2002 | 6.904 | 7.041 | 6.773 | 6.964 | 108,198 | +0.05(+0.79%) |
May 09, 2002 | 6.882 | 7.019 | 6.839 | 6.910 | 67,372 | -0.03(-0.39%) |
May 08, 2002 | 6.959 | 6.959 | 6.779 | 6.937 | 27,827 | +0.05(+0.79%) |
May 07, 2002 | 6.773 | 6.882 | 6.653 | 6.882 | 51,993 | -0.03(-0.40%) |
May 06, 2002 | 6.904 | 6.910 | 6.871 | 6.910 | 128,153 | +0.01(+0.08%) |
May 03, 2002 | 6.942 | 6.942 | 6.773 | 6.904 | 5,583,829 | +0.02(+0.24%) |
May 02, 2002 | 6.910 | 7.041 | 6.855 | 6.888 | 1,830,763 | -0.02(-0.32%) |
May 01, 2002 | 6.964 | 6.970 | 6.839 | 6.910 | 73,962 | +0.12(+1.77%) |
Apr 30, 2002 | 6.800 | 6.844 | 6.664 | 6.790 | 56,753 | -0.07(-0.96%) |
Apr 29, 2002 | 6.937 | 6.953 | 6.773 | 6.855 | 87,693 | -0.09(-1.34%) |
Apr 26, 2002 | 6.855 | 6.964 | 6.828 | 6.948 | 21,969 | +0.15(+2.17%) |
Apr 25, 2002 | 6.839 | 6.893 | 6.691 | 6.800 | 93,002 | -0.16(-2.28%) |
Apr 24, 2002 | 7.046 | 7.046 | 6.850 | 6.959 | 90,073 | -0.23(-3.26%) |
Apr 23, 2002 | 7.090 | 7.221 | 7.052 | 7.194 | 37,896 | -0.08(-1.05%) |
Apr 22, 2002 | 7.254 | 7.363 | 7.216 | 7.270 | 58,218 | -0.10(-1.41%) |
Apr 19, 2002 | 7.292 | 7.483 | 7.232 | 7.374 | 91,538 | +0.19(+2.58%) |
Apr 18, 2002 | 7.401 | 7.401 | 7.139 | 7.188 | 94,284 | -0.17(-2.30%) |
Apr 17, 2002 | 7.265 | 7.500 | 7.265 | 7.358 | 115,521 | +0.13(+1.81%) |
Apr 16, 2002 | 7.128 | 7.292 | 7.101 | 7.226 | 4,650,139 | +0.13(+1.85%) |
Apr 15, 2002 | 6.986 | 7.101 | 6.937 | 7.095 | 142,616 | +0.19(+2.69%) |
Apr 12, 2002 | 6.833 | 7.035 | 6.833 | 6.910 | 41,009 | +0.05(+0.72%) |
Apr 11, 2002 | 6.964 | 6.964 | 6.800 | 6.861 | 114,422 | -0.11(-1.64%) |
Apr 10, 2002 | 6.964 | 7.046 | 6.861 | 6.975 | 20,138 | +0.09(+1.35%) |
Apr 09, 2002 | 6.877 | 6.910 | 6.784 | 6.882 | 133,645 | +0.06(+0.88%) |
Apr 08, 2002 | 6.620 | 6.828 | 6.620 | 6.822 | 68,836 | -0.21(-3.03%) |
Apr 05, 2002 | 6.992 | 7.068 | 6.948 | 7.035 | 124,675 | +0.05(+0.78%) |
Apr 04, 2002 | 6.839 | 7.074 | 6.822 | 6.981 | 69,385 | +0.01(+0.16%) |
Apr 03, 2002 | 7.101 | 7.106 | 6.921 | 6.970 | 57,852 | -0.17(-2.45%) |
Apr 02, 2002 | 7.074 | 7.199 | 7.046 | 7.145 | 45,036 | -0.34(-4.53%) |
Apr 01, 2002 | 7.281 | 7.483 | 7.101 | 7.483 | 57,485 | +0.20(+2.78%) |
Mar 29, 2002 | 7.074 | 7.319 | 7.074 | 7.281 | 344,183 | +0.00(+0.00%) |
Mar 28, 2002 | 7.074 | 7.319 | 7.074 | 7.281 | 344,183 | +0.20(+2.78%) |
Mar 27, 2002 | 6.882 | 7.101 | 6.882 | 7.084 | 39,910 | +0.04(+0.54%) |
Mar 26, 2002 | 7.134 | 7.134 | 6.910 | 7.046 | 74,329 | -0.08(-1.15%) |
Mar 25, 2002 | 7.265 | 7.265 | 7.046 | 7.128 | 59,499 | -0.21(-2.83%) |
Mar 22, 2002 | 7.259 | 7.336 | 7.237 | 7.336 | 353,154 | +0.17(+2.36%) |
Mar 21, 2002 | 6.992 | 7.183 | 6.986 | 7.166 | 63,893 | +0.21(+3.06%) |
Mar 20, 2002 | 7.019 | 7.101 | 6.948 | 6.953 | 113,141 | -0.15(-2.08%) |
Mar 19, 2002 | 7.074 | 7.128 | 6.970 | 7.101 | 113,507 | -0.01(-0.08%) |
Mar 18, 2002 | 7.074 | 7.106 | 7.024 | 7.106 | 74,695 | +0.11(+1.64%) |
Mar 15, 2002 | 6.746 | 7.210 | 6.680 | 6.992 | 123,027 | +0.11(+1.59%) |
Mar 14, 2002 | 6.817 | 6.937 | 6.768 | 6.882 | 117,535 | +0.16(+2.36%) |
Mar 13, 2002 | 6.697 | 6.828 | 6.631 | 6.724 | 44,121 | +0.01(+0.08%) |
Mar 12, 2002 | 6.637 | 6.800 | 6.593 | 6.719 | 68,653 | -0.06(-0.89%) |
Mar 11, 2002 | 6.850 | 6.882 | 6.779 | 6.779 | 25,996 | -0.02(-0.24%) |
Mar 08, 2002 | 6.937 | 6.937 | 6.773 | 6.795 | 75,061 | -0.21(-2.96%) |
Mar 07, 2002 | 6.948 | 7.101 | 6.937 | 7.003 | 64,809 | +0.23(+3.39%) |
Mar 06, 2002 | 6.664 | 6.882 | 6.664 | 6.773 | 82,567 | +0.03(+0.40%) |
Mar 05, 2002 | 6.757 | 6.784 | 6.664 | 6.746 | 603,968 | -0.26(-3.74%) |
Mar 04, 2002 | 6.719 | 7.008 | 6.604 | 7.008 | 218,410 | +0.78(+12.54%) |
Mar 01, 2002 | 6.063 | 6.227 | 6.036 | 6.227 | 162,205 | +0.03(+0.53%) |
Feb 28, 2002 | 6.167 | 6.200 | 6.036 | 6.194 | 31,672 | -0.01(-0.09%) |
Feb 27, 2002 | 6.309 | 6.314 | 6.172 | 6.200 | 170,810 | +0.00(+0.00%) |
Feb 26, 2002 | 6.145 | 6.282 | 6.090 | 6.200 | 109,662 | +0.35(+5.98%) |
Feb 25, 2002 | 5.735 | 5.976 | 5.708 | 5.850 | 66,090 | +0.32(+5.83%) |
Feb 22, 2002 | 5.517 | 5.648 | 5.468 | 5.528 | 101,424 | -0.14(-2.41%) |
Feb 21, 2002 | 5.735 | 5.774 | 5.599 | 5.664 | 89,158 | -0.05(-0.96%) |
Feb 20, 2002 | 5.724 | 5.855 | 5.528 | 5.719 | 136,758 | +0.05(+0.87%) |
Feb 19, 2002 | 5.790 | 5.812 | 5.604 | 5.670 | 95,016 | -0.31(-5.21%) |
Feb 18, 2002 | 5.916 | 6.003 | 5.817 | 5.981 | 412,287 | +0.00(+0.00%) |
Feb 15, 2002 | 5.916 | 6.003 | 5.817 | 5.981 | 412,287 | +0.16(+2.82%) |
Feb 14, 2002 | 5.812 | 5.894 | 5.681 | 5.817 | 125,773 | -0.24(-3.97%) |
Feb 13, 2002 | 5.943 | 6.074 | 5.910 | 6.058 | 350,591 | +0.08(+1.28%) |
Feb 12, 2002 | 5.970 | 6.063 | 5.899 | 5.981 | 605,616 | -0.14(-2.23%) |
Feb 11, 2002 | 5.883 | 6.118 | 5.845 | 6.118 | 118,267 | -0.05(-0.88%) |
Feb 08, 2002 | 5.954 | 6.172 | 5.926 | 6.172 | 309,215 | +0.49(+8.65%) |
Feb 07, 2002 | 5.724 | 5.730 | 5.599 | 5.681 | 173,190 | -0.14(-2.35%) |
Feb 06, 2002 | 5.653 | 5.834 | 5.632 | 5.817 | 108,930 | -0.04(-0.65%) |
Feb 05, 2002 | 5.774 | 5.866 | 5.692 | 5.855 | 91,172 | -0.07(-1.20%) |
Feb 04, 2002 | 6.036 | 6.140 | 5.872 | 5.926 | 126,871 | -0.31(-4.91%) |
Feb 01, 2002 | 6.282 | 6.292 | 6.014 | 6.232 | 73,047 | -0.13(-2.06%) |
Jan 31, 2002 | 6.287 | 6.544 | 6.200 | 6.363 | 155,431 | +0.23(+3.74%) |
Jan 30, 2002 | 5.899 | 6.227 | 5.899 | 6.134 | 106,367 | -0.18(-2.85%) |
Jan 29, 2002 | 6.303 | 6.363 | 6.189 | 6.314 | 138,771 | -0.16(-2.45%) |
Jan 28, 2002 | 6.314 | 6.473 | 6.265 | 6.473 | 88,059 | +0.09(+1.37%) |
Jan 25, 2002 | 6.200 | 6.385 | 6.200 | 6.385 | 239,646 | -0.07(-1.10%) |
Jan 24, 2002 | 6.418 | 6.467 | 6.358 | 6.456 | 20,504 | +0.04(+0.60%) |
Jan 23, 2002 | 6.254 | 6.489 | 6.205 | 6.418 | 825,491 | -0.03(-0.42%) |
Jan 22, 2002 | 6.363 | 6.456 | 6.287 | 6.445 | 131,998 | +0.00(+0.00%) |
Jan 21, 2002 | 6.451 | 6.555 | 6.282 | 6.445 | 112,042 | +0.00(+0.00%) |
Jan 18, 2002 | 6.451 | 6.555 | 6.282 | 6.445 | 112,042 | -0.12(-1.83%) |
Jan 17, 2002 | 6.653 | 6.653 | 6.500 | 6.566 | 301,892 | +0.03(+0.42%) |
Jan 16, 2002 | 6.516 | 6.615 | 6.484 | 6.538 | 54,373 | +0.04(+0.59%) |
Jan 15, 2002 | 6.544 | 6.587 | 6.424 | 6.500 | 109,296 | +0.00(+0.00%) |
Jan 14, 2002 | 6.527 | 6.620 | 6.445 | 6.500 | 123,393 | -0.16(-2.46%) |
Jan 11, 2002 | 6.555 | 6.719 | 6.500 | 6.664 | 114,605 | +0.05(+0.83%) |
Jan 10, 2002 | 6.576 | 6.647 | 6.522 | 6.609 | 99,593 | -0.10(-1.47%) |