Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.198 | 5.370 | 5.198 | 5.270 | 4,438,051 | +0.14(+2.65%) |
Jun 27, 2002 | 5.169 | 5.327 | 5.112 | 5.133 | 5,237,958 | -0.04(-0.69%) |
Jun 26, 2002 | 5.126 | 5.270 | 5.090 | 5.169 | 4,334,977 | -0.10(-1.90%) |
Jun 25, 2002 | 5.435 | 5.521 | 5.248 | 5.270 | 2,674,351 | +0.05(+0.96%) |
Jun 21, 2002 | 5.377 | 5.413 | 5.212 | 5.219 | 2,818,153 | -0.09(-1.62%) |
Jun 20, 2002 | 5.463 | 5.499 | 5.227 | 5.305 | 3,984,329 | -0.07(-1.33%) |
Jun 19, 2002 | 5.485 | 5.521 | 5.370 | 5.377 | 3,198,649 | -0.33(-5.78%) |
Jun 18, 2002 | 5.721 | 5.858 | 5.642 | 5.707 | 3,456,265 | +0.02(+0.38%) |
Jun 17, 2002 | 5.592 | 5.757 | 5.592 | 5.685 | 1,797,871 | +0.10(+1.80%) |
Jun 14, 2002 | 5.420 | 5.592 | 5.406 | 5.585 | 2,359,410 | -0.06(-1.02%) |
Jun 12, 2002 | 5.521 | 5.642 | 5.470 | 5.642 | 3,796,173 | +0.10(+1.81%) |
Jun 11, 2002 | 5.807 | 5.807 | 5.528 | 5.542 | 2,153,122 | -0.16(-2.77%) |
Jun 10, 2002 | 5.678 | 5.843 | 5.607 | 5.700 | 1,626,592 | +0.14(+2.58%) |
Jun 07, 2002 | 5.413 | 5.556 | 5.298 | 5.556 | 6,349,737 | -0.11(-1.90%) |
Jun 06, 2002 | 5.872 | 5.872 | 5.499 | 5.664 | 8,257,518 | -0.21(-3.54%) |
Jun 05, 2002 | 5.807 | 5.922 | 5.750 | 5.872 | 5,386,781 | -0.22(-3.65%) |
May 31, 2002 | 6.094 | 6.216 | 6.008 | 6.094 | 4,199,962 | -0.23(-3.63%) |
May 28, 2002 | 6.202 | 6.352 | 6.152 | 6.324 | 3,181,354 | +0.16(+2.68%) |
May 27, 2002 | 6.324 | 6.324 | 6.130 | 6.159 | 7,082,973 | +0.00(+0.00%) |
May 24, 2002 | 6.324 | 6.324 | 6.130 | 6.159 | 7,082,973 | -0.15(-2.39%) |
May 23, 2002 | 6.453 | 6.467 | 6.202 | 6.309 | 3,791,431 | -0.11(-1.68%) |
May 22, 2002 | 6.388 | 6.560 | 6.288 | 6.417 | 4,715,892 | +0.07(+1.13%) |
May 21, 2002 | 6.467 | 6.503 | 6.288 | 6.345 | 2,898,353 | -0.21(-3.17%) |
May 20, 2002 | 6.560 | 6.618 | 6.524 | 6.553 | 3,055,127 | -0.19(-2.77%) |
May 17, 2002 | 6.775 | 6.854 | 6.682 | 6.739 | 3,693,239 | +0.07(+1.08%) |
May 16, 2002 | 6.811 | 6.919 | 6.632 | 6.668 | 5,037,667 | -0.14(-2.00%) |
May 15, 2002 | 6.883 | 7.127 | 6.797 | 6.804 | 3,434,925 | -0.19(-2.67%) |
May 14, 2002 | 6.955 | 7.033 | 6.890 | 6.990 | 5,445,222 | +0.24(+3.50%) |
May 13, 2002 | 6.539 | 6.775 | 6.539 | 6.754 | 3,976,239 | +0.27(+4.20%) |
May 10, 2002 | 6.790 | 6.847 | 6.481 | 6.481 | 4,967,649 | -0.23(-3.42%) |
May 09, 2002 | 6.955 | 7.026 | 6.704 | 6.711 | 7,388,570 | -0.48(-6.68%) |
May 08, 2002 | 6.919 | 7.191 | 6.919 | 7.191 | 5,458,194 | +0.54(+8.20%) |
May 07, 2002 | 6.775 | 6.775 | 6.539 | 6.646 | 4,339,301 | +0.12(+1.87%) |
May 06, 2002 | 6.596 | 6.739 | 6.524 | 6.524 | 6,359,082 | -0.30(-4.41%) |
May 03, 2002 | 7.026 | 7.048 | 6.782 | 6.825 | 6,724,794 | -0.13(-1.86%) |
May 02, 2002 | 7.299 | 7.320 | 6.926 | 6.955 | 5,650,534 | -0.50(-6.73%) |
May 01, 2002 | 7.256 | 7.485 | 7.105 | 7.456 | 3,210,366 | +0.22(+2.97%) |
Apr 30, 2002 | 7.170 | 7.464 | 7.170 | 7.241 | 3,976,100 | +0.09(+1.30%) |
Apr 29, 2002 | 7.456 | 7.492 | 7.112 | 7.148 | 4,962,349 | -0.13(-1.77%) |
Apr 26, 2002 | 7.542 | 7.564 | 7.191 | 7.277 | 4,252,267 | -0.18(-2.40%) |
Apr 25, 2002 | 7.600 | 7.650 | 7.356 | 7.456 | 24,311,022 | -0.27(-3.44%) |
Apr 24, 2002 | 7.779 | 7.908 | 7.700 | 7.722 | 4,046,397 | -0.08(-1.01%) |
Apr 23, 2002 | 7.671 | 7.879 | 7.621 | 7.801 | 4,614,770 | +0.12(+1.59%) |
Apr 22, 2002 | 7.657 | 7.700 | 7.578 | 7.679 | 6,642,362 | +0.03(+0.37%) |
Apr 19, 2002 | 7.944 | 8.037 | 7.650 | 7.650 | 6,834,424 | -0.19(-2.38%) |
Apr 18, 2002 | 8.030 | 8.037 | 7.808 | 7.836 | 5,174,077 | -0.34(-4.12%) |
Apr 17, 2002 | 8.102 | 8.259 | 8.066 | 8.173 | 5,965,057 | +0.32(+4.11%) |
Apr 16, 2002 | 7.707 | 7.894 | 7.686 | 7.851 | 7,724,851 | +0.49(+6.62%) |
Apr 15, 2002 | 7.456 | 7.550 | 7.313 | 7.363 | 2,570,998 | -0.08(-1.06%) |
Apr 12, 2002 | 7.385 | 7.507 | 7.370 | 7.442 | 3,789,478 | +0.24(+3.28%) |
Apr 11, 2002 | 7.048 | 7.277 | 7.048 | 7.205 | 8,397,275 | +0.16(+2.34%) |
Apr 10, 2002 | 7.012 | 7.134 | 6.897 | 7.041 | 3,439,807 | +0.01(+0.20%) |
Apr 09, 2002 | 7.241 | 7.313 | 7.012 | 7.026 | 4,406,808 | -0.29(-3.92%) |
Apr 08, 2002 | 7.098 | 7.334 | 7.062 | 7.313 | 2,275,026 | -0.04(-0.49%) |
Apr 05, 2002 | 7.499 | 7.535 | 7.320 | 7.349 | 1,706,932 | -0.08(-1.06%) |
Apr 04, 2002 | 7.205 | 7.442 | 7.205 | 7.428 | 2,747,159 | +0.04(+0.58%) |
Apr 03, 2002 | 7.600 | 7.671 | 7.349 | 7.385 | 4,832,914 | -0.22(-2.83%) |
Apr 02, 2002 | 7.657 | 7.657 | 7.478 | 7.600 | 7,339,613 | -0.06(-0.75%) |