Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.979 | 6.065 | 5.962 | 5.973 | 1,851,691 | -0.02(-0.37%) |
Jun 27, 2002 | 6.011 | 6.051 | 5.966 | 5.996 | 651,066 | -0.00(-0.02%) |
Jun 26, 2002 | 6.030 | 6.041 | 5.972 | 5.997 | 573,778 | -0.05(-0.77%) |
Jun 25, 2002 | 6.107 | 6.142 | 6.044 | 6.044 | 533,888 | -0.18(-2.84%) |
Jun 21, 2002 | 6.052 | 6.119 | 6.051 | 6.220 | 800,298 | +0.16(+2.59%) |
Jun 20, 2002 | 6.100 | 6.156 | 6.060 | 6.063 | 700,928 | -0.04(-0.60%) |
Jun 19, 2002 | 6.198 | 6.274 | 6.098 | 6.100 | 398,546 | -0.10(-1.59%) |
Jun 18, 2002 | 6.170 | 6.285 | 6.163 | 6.198 | 492,573 | +0.06(+1.03%) |
Jun 17, 2002 | 6.097 | 6.139 | 6.073 | 6.135 | 460,518 | +0.10(+1.58%) |
Jun 14, 2002 | 5.945 | 6.065 | 5.826 | 6.039 | 514,299 | -0.00(-0.05%) |
Jun 12, 2002 | 5.979 | 6.056 | 5.973 | 6.042 | 242,547 | +0.05(+0.91%) |
Jun 11, 2002 | 6.065 | 6.079 | 5.976 | 5.987 | 343,341 | -0.02(-0.40%) |
Jun 10, 2002 | 5.952 | 6.030 | 5.938 | 6.011 | 463,011 | +0.08(+1.37%) |
Jun 07, 2002 | 5.872 | 5.958 | 5.865 | 5.930 | 432,025 | -0.02(-0.38%) |
Jun 06, 2002 | 6.152 | 6.159 | 5.952 | 5.952 | 373,971 | -0.20(-3.24%) |
Jun 05, 2002 | 6.244 | 6.247 | 6.136 | 6.152 | 293,834 | -0.24(-3.80%) |
May 31, 2002 | 6.388 | 6.449 | 6.352 | 6.395 | 425,614 | +0.02(+0.24%) |
May 28, 2002 | 6.493 | 6.493 | 6.327 | 6.379 | 683,833 | -0.12(-1.77%) |
May 27, 2002 | 6.525 | 6.534 | 6.463 | 6.494 | 342,985 | +0.00(+0.00%) |
May 24, 2002 | 6.525 | 6.534 | 6.463 | 6.494 | 336,574 | -0.04(-0.64%) |
May 23, 2002 | 6.505 | 6.545 | 6.430 | 6.536 | 1,709,582 | +0.04(+0.54%) |
May 22, 2002 | 6.459 | 6.519 | 6.452 | 6.501 | 5,413,678 | +0.01(+0.11%) |
May 21, 2002 | 6.553 | 6.576 | 6.482 | 6.494 | 1,068,489 | -0.04(-0.62%) |
May 20, 2002 | 6.521 | 6.574 | 6.403 | 6.535 | 349,039 | +0.06(+0.91%) |
May 17, 2002 | 6.494 | 6.494 | 6.359 | 6.476 | 544,217 | -0.02(-0.28%) |
May 16, 2002 | 6.597 | 6.605 | 6.486 | 6.494 | 346,902 | -0.10(-1.55%) |
May 15, 2002 | 6.577 | 6.615 | 6.560 | 6.597 | 471,559 | +0.00(+0.04%) |
May 14, 2002 | 6.563 | 6.614 | 6.519 | 6.594 | 360,080 | +0.04(+0.62%) |
May 13, 2002 | 6.519 | 6.562 | 6.489 | 6.553 | 426,683 | +0.03(+0.41%) |
May 10, 2002 | 6.635 | 6.650 | 6.505 | 6.527 | 448,765 | -0.11(-1.63%) |
May 09, 2002 | 6.668 | 6.696 | 6.635 | 6.635 | 502,189 | -0.04(-0.67%) |
May 08, 2002 | 6.598 | 6.685 | 6.514 | 6.680 | 781,777 | +0.02(+0.34%) |
May 07, 2002 | 6.664 | 6.665 | 6.598 | 6.657 | 3,870,067 | +0.03(+0.42%) |
May 06, 2002 | 6.654 | 6.710 | 6.628 | 6.629 | 435,587 | -0.03(-0.42%) |
May 03, 2002 | 6.665 | 6.696 | 6.640 | 6.657 | 420,984 | +0.00(+0.04%) |
May 02, 2002 | 6.571 | 6.658 | 6.557 | 6.654 | 257,505 | +0.06(+0.94%) |
May 01, 2002 | 6.612 | 6.623 | 6.512 | 6.592 | 374,683 | -0.04(-0.59%) |
Apr 30, 2002 | 6.503 | 6.632 | 6.503 | 6.632 | 423,477 | +0.12(+1.88%) |
Apr 29, 2002 | 6.437 | 6.511 | 6.437 | 6.510 | 358,300 | +0.06(+0.91%) |
Apr 26, 2002 | 6.489 | 6.491 | 6.444 | 6.451 | 309,861 | -0.08(-1.18%) |
Apr 25, 2002 | 6.484 | 6.528 | 6.437 | 6.528 | 370,053 | +0.03(+0.45%) |
Apr 24, 2002 | 6.556 | 6.576 | 6.479 | 6.498 | 511,094 | -0.09(-1.30%) |
Apr 23, 2002 | 6.570 | 6.598 | 6.534 | 6.584 | 368,628 | -0.00(-0.02%) |
Apr 22, 2002 | 6.528 | 6.604 | 6.514 | 6.585 | 288,135 | +0.04(+0.67%) |
Apr 19, 2002 | 6.493 | 6.542 | 6.482 | 6.542 | 319,122 | +0.05(+0.76%) |
Apr 18, 2002 | 6.549 | 6.552 | 6.454 | 6.493 | 562,025 | -0.07(-1.09%) |
Apr 17, 2002 | 6.459 | 6.566 | 6.437 | 6.564 | 640,025 | +0.12(+1.81%) |
Apr 16, 2002 | 6.465 | 6.493 | 6.424 | 6.448 | 469,066 | -0.00(-0.04%) |
Apr 15, 2002 | 6.486 | 6.521 | 6.424 | 6.451 | 395,697 | -0.04(-0.63%) |
Apr 12, 2002 | 6.395 | 6.491 | 6.352 | 6.491 | 861,558 | +0.09(+1.43%) |
Apr 11, 2002 | 6.388 | 6.428 | 6.376 | 6.400 | 323,396 | +0.01(+0.09%) |
Apr 10, 2002 | 6.257 | 6.395 | 6.257 | 6.395 | 285,998 | +0.12(+1.86%) |
Apr 09, 2002 | 6.250 | 6.295 | 6.250 | 6.278 | 221,177 | -0.01(-0.11%) |
Apr 08, 2002 | 6.289 | 6.292 | 6.244 | 6.285 | 398,902 | -0.01(-0.18%) |
Apr 05, 2002 | 6.282 | 6.315 | 6.268 | 6.296 | 222,958 | +0.03(+0.45%) |
Apr 04, 2002 | 6.191 | 6.268 | 6.174 | 6.268 | 322,683 | +0.09(+1.45%) |
Apr 03, 2002 | 6.270 | 6.270 | 6.173 | 6.178 | 240,766 | -0.09(-1.48%) |
Apr 02, 2002 | 6.185 | 6.291 | 6.185 | 6.271 | 374,683 | +0.07(+1.06%) |