Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.964 | 6.030 | 5.905 | 5.920 | 5,278,910 | -0.08(-1.32%) |
Jun 27, 2002 | 5.964 | 5.999 | 5.811 | 5.999 | 2,786,491 | +0.13(+2.13%) |
Jun 26, 2002 | 5.674 | 5.964 | 5.674 | 5.874 | 4,702,833 | -0.02(-0.33%) |
Jun 25, 2002 | 5.964 | 6.160 | 5.869 | 5.893 | 3,472,552 | -0.01(-0.20%) |
Jun 21, 2002 | 5.942 | 6.035 | 5.936 | 5.905 | 5,162,890 | -0.14(-2.37%) |
Jun 20, 2002 | 6.293 | 6.294 | 6.046 | 6.048 | 4,181,079 | -0.26(-4.09%) |
Jun 19, 2002 | 6.266 | 6.337 | 6.248 | 6.306 | 4,114,686 | +0.04(+0.67%) |
Jun 18, 2002 | 6.270 | 6.318 | 6.236 | 6.264 | 972,421 | -0.07(-1.15%) |
Jun 17, 2002 | 5.994 | 6.340 | 5.994 | 6.337 | 4,350,750 | +0.34(+5.72%) |
Jun 14, 2002 | 6.046 | 6.046 | 5.833 | 5.994 | 7,421,926 | -0.13(-2.14%) |
Jun 12, 2002 | 6.129 | 6.188 | 6.096 | 6.126 | 3,824,636 | -0.02(-0.36%) |
Jun 11, 2002 | 6.218 | 6.352 | 6.121 | 6.148 | 2,530,979 | -0.07(-1.13%) |
Jun 10, 2002 | 6.172 | 6.278 | 6.163 | 6.218 | 2,832,095 | +0.08(+1.36%) |
Jun 07, 2002 | 6.054 | 6.218 | 6.054 | 6.134 | 5,190,721 | +0.03(+0.56%) |
Jun 06, 2002 | 6.206 | 6.206 | 6.051 | 6.100 | 6,906,543 | -0.11(-1.71%) |
Jun 05, 2002 | 6.021 | 6.212 | 6.021 | 6.206 | 3,192,561 | +0.03(+0.51%) |
May 31, 2002 | 6.039 | 6.264 | 6.035 | 6.175 | 3,460,145 | +0.03(+0.56%) |
May 28, 2002 | 6.297 | 6.301 | 6.076 | 6.140 | 3,316,629 | -0.16(-2.49%) |
May 27, 2002 | 6.401 | 6.434 | 6.281 | 6.297 | 2,125,915 | +0.00(+0.00%) |
May 24, 2002 | 6.401 | 6.434 | 6.281 | 6.297 | 2,125,915 | -0.07(-1.05%) |
May 23, 2002 | 6.255 | 6.367 | 6.255 | 6.364 | 2,319,729 | +0.14(+2.25%) |
May 22, 2002 | 6.211 | 6.248 | 6.060 | 6.224 | 3,623,445 | -0.01(-0.17%) |
May 21, 2002 | 6.404 | 6.437 | 6.230 | 6.234 | 1,376,480 | -0.17(-2.63%) |
May 20, 2002 | 6.385 | 6.516 | 6.385 | 6.403 | 2,779,785 | -0.07(-1.06%) |
May 17, 2002 | 6.471 | 6.576 | 6.464 | 6.471 | 2,957,839 | -0.01(-0.12%) |
May 16, 2002 | 6.449 | 6.522 | 6.412 | 6.479 | 2,929,337 | +0.04(+0.65%) |
May 15, 2002 | 6.307 | 6.524 | 6.270 | 6.437 | 3,020,879 | +0.03(+0.44%) |
May 14, 2002 | 6.278 | 6.476 | 6.278 | 6.409 | 5,155,848 | +0.28(+4.63%) |
May 13, 2002 | 6.143 | 6.251 | 6.088 | 6.126 | 4,192,815 | +0.03(+0.51%) |
May 10, 2002 | 6.233 | 6.258 | 6.087 | 6.094 | 4,127,763 | -0.08(-1.26%) |
May 09, 2002 | 6.129 | 6.270 | 6.126 | 6.172 | 9,064,314 | +0.27(+4.55%) |
May 08, 2002 | 6.002 | 6.069 | 5.826 | 5.903 | 5,066,989 | +0.04(+0.74%) |
May 07, 2002 | 5.756 | 5.900 | 5.748 | 5.860 | 3,820,612 | +0.14(+2.37%) |
May 06, 2002 | 5.882 | 5.978 | 5.724 | 5.724 | 2,604,414 | -0.16(-2.64%) |
May 03, 2002 | 6.120 | 6.120 | 5.859 | 5.880 | 4,464,422 | -0.23(-3.81%) |
May 02, 2002 | 6.067 | 6.151 | 6.039 | 6.112 | 3,187,532 | +0.10(+1.59%) |
May 01, 2002 | 5.942 | 6.017 | 5.877 | 6.017 | 2,518,237 | +0.09(+1.56%) |
Apr 30, 2002 | 5.808 | 5.950 | 5.741 | 5.924 | 5,533,416 | +0.09(+1.48%) |
Apr 29, 2002 | 5.951 | 6.015 | 5.838 | 5.838 | 3,200,609 | -0.11(-1.90%) |
Apr 26, 2002 | 6.120 | 6.203 | 5.951 | 5.951 | 2,949,791 | -0.17(-2.75%) |
Apr 25, 2002 | 6.017 | 6.130 | 5.964 | 6.120 | 2,164,141 | +0.06(+0.98%) |
Apr 24, 2002 | 6.185 | 6.188 | 6.017 | 6.060 | 2,331,130 | -0.10(-1.60%) |
Apr 23, 2002 | 6.151 | 6.258 | 6.129 | 6.158 | 2,455,197 | +0.03(+0.49%) |
Apr 22, 2002 | 6.255 | 6.315 | 6.099 | 6.129 | 3,152,994 | -0.12(-1.91%) |
Apr 19, 2002 | 6.224 | 6.272 | 6.166 | 6.248 | 3,630,151 | +0.02(+0.34%) |
Apr 18, 2002 | 6.076 | 6.233 | 6.044 | 6.227 | 4,735,024 | +0.16(+2.65%) |
Apr 17, 2002 | 6.139 | 6.196 | 5.976 | 6.066 | 4,446,315 | -0.11(-1.79%) |
Apr 16, 2002 | 6.078 | 6.219 | 6.057 | 6.176 | 4,840,649 | +0.10(+1.59%) |
Apr 15, 2002 | 6.103 | 6.130 | 6.009 | 6.079 | 4,234,730 | -0.02(-0.32%) |
Apr 12, 2002 | 6.054 | 6.131 | 6.042 | 6.099 | 2,758,660 | +0.06(+0.99%) |
Apr 11, 2002 | 6.169 | 6.270 | 6.039 | 6.039 | 6,782,811 | -0.16(-2.53%) |
Apr 10, 2002 | 6.166 | 6.243 | 6.136 | 6.196 | 3,949,039 | +0.08(+1.27%) |
Apr 09, 2002 | 6.099 | 6.188 | 6.024 | 6.118 | 4,178,731 | +0.06(+0.93%) |
Apr 08, 2002 | 5.802 | 6.114 | 5.802 | 6.061 | 3,526,538 | +0.16(+2.78%) |
Apr 05, 2002 | 5.809 | 5.964 | 5.800 | 5.897 | 12,309,856 | +0.17(+2.99%) |
Apr 04, 2002 | 5.607 | 5.759 | 5.587 | 5.726 | 10,378,760 | +0.13(+2.40%) |
Apr 03, 2002 | 5.629 | 5.729 | 5.592 | 5.592 | 5,511,620 | -0.08(-1.45%) |
Apr 02, 2002 | 5.790 | 5.800 | 5.492 | 5.674 | 13,270,206 | -0.19(-3.21%) |