Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.910 | 6.232 | 5.739 | 5.840 | 2,029,485 | -0.05(-0.83%) |
Jun 27, 2002 | 5.962 | 6.149 | 5.788 | 5.889 | 1,767,581 | -0.04(-0.72%) |
Jun 26, 2002 | 5.818 | 6.078 | 5.769 | 5.931 | 1,454,515 | -0.13(-2.17%) |
Jun 25, 2002 | 6.201 | 6.201 | 6.063 | 6.063 | 661,400 | -0.21(-3.41%) |
Jun 21, 2002 | 6.201 | 6.388 | 6.201 | 6.277 | 1,560,975 | +0.00(+0.00%) |
Jun 20, 2002 | 6.357 | 6.372 | 6.265 | 6.277 | 1,516,998 | -0.08(-1.25%) |
Jun 19, 2002 | 6.467 | 6.553 | 6.339 | 6.357 | 723,230 | -0.11(-1.70%) |
Jun 18, 2002 | 6.492 | 6.581 | 6.375 | 6.467 | 704,071 | -0.01(-0.14%) |
Jun 17, 2002 | 6.354 | 6.477 | 6.336 | 6.477 | 830,778 | +0.15(+2.42%) |
Jun 14, 2002 | 6.403 | 6.443 | 6.155 | 6.323 | 1,850,310 | -0.28(-4.27%) |
Jun 12, 2002 | 6.492 | 6.614 | 6.379 | 6.605 | 2,808,449 | +0.13(+1.99%) |
Jun 11, 2002 | 6.565 | 6.666 | 6.443 | 6.477 | 1,160,608 | -0.07(-1.12%) |
Jun 10, 2002 | 6.504 | 6.605 | 6.492 | 6.550 | 1,077,225 | +0.01(+0.14%) |
Jun 07, 2002 | 6.385 | 6.541 | 6.271 | 6.541 | 1,205,238 | +0.08(+1.23%) |
Jun 06, 2002 | 6.431 | 6.547 | 6.406 | 6.461 | 858,209 | +0.04(+0.57%) |
Jun 05, 2002 | 6.323 | 6.424 | 6.277 | 6.424 | 1,628,465 | -0.01(-0.19%) |
May 31, 2002 | 6.492 | 6.562 | 6.412 | 6.437 | 1,092,682 | -0.04(-0.61%) |
May 28, 2002 | 6.354 | 6.477 | 6.323 | 6.477 | 2,283,334 | +0.23(+3.68%) |
May 27, 2002 | 6.336 | 6.348 | 6.210 | 6.247 | 560,601 | +0.00(+0.00%) |
May 24, 2002 | 6.336 | 6.348 | 6.210 | 6.247 | 518,365 | -0.12(-1.88%) |
May 23, 2002 | 6.155 | 6.385 | 6.140 | 6.366 | 822,723 | +0.23(+3.74%) |
May 22, 2002 | 6.339 | 6.339 | 6.088 | 6.137 | 1,573,820 | -0.18(-2.81%) |
May 21, 2002 | 6.369 | 6.388 | 6.308 | 6.314 | 1,428,172 | -0.04(-0.63%) |
May 20, 2002 | 6.385 | 6.385 | 6.284 | 6.354 | 1,417,940 | -0.03(-0.48%) |
May 17, 2002 | 6.323 | 6.385 | 6.216 | 6.385 | 1,998,570 | +0.09(+1.36%) |
May 16, 2002 | 6.415 | 6.504 | 6.277 | 6.299 | 2,858,958 | -0.10(-1.53%) |
May 15, 2002 | 6.296 | 6.431 | 6.293 | 6.397 | 1,071,129 | +0.07(+1.16%) |
May 14, 2002 | 6.277 | 6.360 | 6.183 | 6.323 | 1,859,237 | +0.10(+1.62%) |
May 13, 2002 | 6.167 | 6.265 | 6.124 | 6.222 | 844,929 | +0.06(+0.89%) |
May 10, 2002 | 6.026 | 6.247 | 6.017 | 6.167 | 1,071,129 | +0.14(+2.34%) |
May 09, 2002 | 5.984 | 6.140 | 5.984 | 6.026 | 645,072 | -0.03(-0.56%) |
May 08, 2002 | 5.971 | 6.063 | 5.852 | 6.060 | 750,879 | +0.11(+1.90%) |
May 07, 2002 | 5.895 | 5.965 | 5.821 | 5.947 | 474,388 | +0.02(+0.26%) |
May 06, 2002 | 5.987 | 6.045 | 5.916 | 5.931 | 755,015 | -0.04(-0.67%) |
May 03, 2002 | 5.971 | 5.996 | 5.941 | 5.971 | 1,004,945 | +0.00(+0.00%) |
May 02, 2002 | 5.956 | 6.048 | 5.938 | 5.971 | 776,133 | +0.03(+0.52%) |
May 01, 2002 | 6.032 | 6.032 | 5.922 | 5.941 | 1,388,114 | -0.12(-2.02%) |
Apr 30, 2002 | 5.849 | 6.155 | 5.803 | 6.063 | 2,592,481 | +0.31(+5.32%) |
Apr 29, 2002 | 5.818 | 5.837 | 5.726 | 5.757 | 330,700 | -0.06(-1.05%) |
Apr 26, 2002 | 5.803 | 5.898 | 5.788 | 5.818 | 443,691 | +0.01(+0.11%) |
Apr 25, 2002 | 5.827 | 5.830 | 5.757 | 5.812 | 1,463,223 | -0.02(-0.26%) |
Apr 24, 2002 | 5.886 | 5.910 | 5.809 | 5.827 | 1,075,048 | -0.04(-0.73%) |
Apr 23, 2002 | 5.849 | 5.879 | 5.784 | 5.870 | 1,377,228 | +0.02(+0.37%) |
Apr 22, 2002 | 5.833 | 5.892 | 5.818 | 5.849 | 670,326 | +0.00(+0.00%) |
Apr 19, 2002 | 5.849 | 5.861 | 5.788 | 5.849 | 1,173,017 | +0.04(+0.63%) |
Apr 18, 2002 | 5.879 | 5.895 | 5.778 | 5.812 | 987,311 | -0.04(-0.73%) |
Apr 17, 2002 | 5.938 | 5.938 | 5.852 | 5.855 | 1,072,653 | -0.08(-1.39%) |
Apr 16, 2002 | 5.922 | 6.078 | 5.922 | 5.938 | 650,950 | +0.02(+0.26%) |
Apr 15, 2002 | 5.910 | 6.002 | 5.901 | 5.922 | 1,523,964 | +0.04(+0.73%) |
Apr 12, 2002 | 5.873 | 5.889 | 5.843 | 5.879 | 1,043,262 | +0.01(+0.10%) |
Apr 11, 2002 | 5.941 | 6.026 | 5.867 | 5.873 | 43,541 | -0.03(-0.52%) |
Apr 10, 2002 | 5.742 | 5.928 | 5.742 | 5.904 | 734,986 | +0.14(+2.44%) |
Apr 09, 2002 | 5.910 | 5.913 | 5.763 | 5.763 | 508,351 | -0.15(-2.59%) |
Apr 08, 2002 | 5.772 | 5.959 | 5.726 | 5.916 | 536,000 | +0.13(+2.22%) |
Apr 05, 2002 | 5.772 | 5.879 | 5.739 | 5.788 | 989,053 | +0.02(+0.32%) |
Apr 04, 2002 | 5.818 | 5.956 | 5.766 | 5.769 | 1,627,594 | -0.07(-1.21%) |
Apr 03, 2002 | 5.788 | 5.870 | 5.745 | 5.840 | 739,558 | +0.02(+0.37%) |
Apr 02, 2002 | 5.818 | 5.840 | 5.696 | 5.818 | 670,109 | -0.03(-0.52%) |