Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.247 | 6.354 | 6.165 | 6.165 | 4,709,955 | -0.08(-1.32%) |
Jun 27, 2002 | 6.194 | 6.284 | 6.125 | 6.248 | 3,066,784 | +0.07(+1.15%) |
Jun 26, 2002 | 6.097 | 6.195 | 6.017 | 6.177 | 3,302,655 | +0.11(+1.73%) |
Jun 25, 2002 | 6.377 | 6.409 | 6.050 | 6.072 | 3,731,045 | -0.22(-3.45%) |
Jun 21, 2002 | 6.264 | 6.327 | 6.193 | 6.289 | 5,207,800 | +0.00(+0.05%) |
Jun 20, 2002 | 6.032 | 6.286 | 6.032 | 6.286 | 7,767,883 | +0.26(+4.27%) |
Jun 19, 2002 | 5.878 | 6.135 | 5.824 | 6.028 | 6,761,470 | +0.20(+3.52%) |
Jun 18, 2002 | 5.765 | 5.845 | 5.697 | 5.823 | 3,792,576 | +0.19(+3.29%) |
Jun 17, 2002 | 5.509 | 5.685 | 5.509 | 5.638 | 2,457,996 | +0.13(+2.38%) |
Jun 14, 2002 | 5.430 | 5.553 | 5.320 | 5.507 | 3,347,871 | -0.20(-3.50%) |
Jun 12, 2002 | 5.685 | 5.772 | 5.618 | 5.706 | 1,766,699 | +0.02(+0.28%) |
Jun 11, 2002 | 5.730 | 5.814 | 5.690 | 5.690 | 1,364,880 | -0.04(-0.71%) |
Jun 10, 2002 | 5.896 | 5.909 | 5.729 | 5.731 | 11,840,148 | -0.09(-1.57%) |
Jun 07, 2002 | 5.746 | 5.879 | 5.695 | 5.822 | 3,147,428 | +0.08(+1.33%) |
Jun 06, 2002 | 5.669 | 5.873 | 5.659 | 5.746 | 2,601,569 | +0.09(+1.61%) |
Jun 05, 2002 | 5.535 | 5.669 | 5.508 | 5.655 | 2,838,838 | -0.16(-2.78%) |
May 31, 2002 | 5.724 | 5.873 | 5.724 | 5.817 | 1,765,300 | -0.06(-0.95%) |
May 28, 2002 | 5.969 | 5.990 | 5.744 | 5.873 | 3,095,219 | -0.08(-1.32%) |
May 27, 2002 | 5.728 | 5.977 | 5.706 | 5.951 | 4,398,102 | +0.00(+0.00%) |
May 24, 2002 | 5.728 | 5.977 | 5.706 | 5.951 | 4,398,102 | +0.23(+3.99%) |
May 23, 2002 | 5.597 | 5.733 | 5.567 | 5.722 | 2,007,231 | +0.15(+2.73%) |
May 22, 2002 | 5.545 | 5.645 | 5.509 | 5.570 | 1,515,911 | +0.04(+0.64%) |
May 21, 2002 | 5.687 | 5.687 | 5.520 | 5.535 | 1,923,791 | -0.13(-2.22%) |
May 20, 2002 | 5.685 | 5.737 | 5.639 | 5.660 | 1,713,558 | -0.00(-0.06%) |
May 17, 2002 | 5.555 | 5.682 | 5.547 | 5.663 | 2,064,101 | +0.11(+1.97%) |
May 16, 2002 | 5.578 | 5.604 | 5.524 | 5.554 | 4,117,481 | -0.09(-1.63%) |
May 15, 2002 | 5.785 | 5.832 | 5.632 | 5.646 | 2,801,080 | -0.21(-3.64%) |
May 14, 2002 | 5.535 | 5.860 | 5.483 | 5.860 | 4,801,320 | +0.34(+6.20%) |
May 13, 2002 | 5.512 | 5.529 | 5.416 | 5.518 | 2,202,547 | +0.02(+0.33%) |
May 10, 2002 | 5.689 | 5.689 | 5.477 | 5.499 | 2,282,724 | -0.18(-3.10%) |
May 09, 2002 | 5.726 | 5.749 | 5.621 | 5.675 | 2,799,216 | -0.05(-0.88%) |
May 08, 2002 | 5.825 | 5.846 | 5.637 | 5.726 | 2,694,799 | -0.05(-0.95%) |
May 07, 2002 | 5.733 | 5.831 | 5.733 | 5.780 | 2,457,063 | +0.07(+1.26%) |
May 06, 2002 | 5.958 | 6.028 | 5.708 | 5.708 | 2,686,874 | -0.22(-3.73%) |
May 03, 2002 | 5.899 | 5.941 | 5.826 | 5.929 | 2,099,062 | +0.00(+0.07%) |
May 02, 2002 | 5.798 | 5.941 | 5.717 | 5.925 | 3,187,983 | +0.06(+1.01%) |
May 01, 2002 | 5.787 | 5.882 | 5.621 | 5.866 | 2,807,606 | +0.16(+2.80%) |
Apr 30, 2002 | 5.722 | 5.829 | 5.674 | 5.706 | 2,932,068 | +0.01(+0.19%) |
Apr 29, 2002 | 5.615 | 5.791 | 5.599 | 5.696 | 3,230,402 | +0.08(+1.43%) |
Apr 26, 2002 | 5.749 | 5.778 | 5.579 | 5.615 | 2,688,273 | -0.13(-2.24%) |
Apr 25, 2002 | 5.820 | 5.873 | 5.670 | 5.744 | 4,316,060 | -0.08(-1.29%) |
Apr 24, 2002 | 5.857 | 5.921 | 5.669 | 5.819 | 6,043,603 | -0.01(-0.18%) |
Apr 23, 2002 | 5.690 | 5.845 | 5.618 | 5.830 | 6,224,468 | +0.25(+4.40%) |
Apr 22, 2002 | 5.453 | 5.598 | 5.440 | 5.584 | 3,075,641 | +0.21(+3.85%) |
Apr 19, 2002 | 5.278 | 5.377 | 5.278 | 5.377 | 1,230,163 | +0.10(+1.87%) |
Apr 18, 2002 | 5.328 | 5.345 | 5.186 | 5.278 | 1,619,862 | -0.02(-0.43%) |
Apr 17, 2002 | 5.331 | 5.417 | 5.283 | 5.301 | 1,664,146 | -0.01(-0.10%) |
Apr 16, 2002 | 5.224 | 5.307 | 5.181 | 5.306 | 2,939,526 | -0.04(-0.72%) |
Apr 15, 2002 | 5.315 | 5.424 | 5.175 | 5.345 | 4,977,057 | +0.03(+0.57%) |
Apr 12, 2002 | 5.185 | 5.315 | 5.167 | 5.315 | 2,243,102 | +0.15(+2.89%) |
Apr 11, 2002 | 5.218 | 5.256 | 5.112 | 5.166 | 2,258,951 | -0.07(-1.37%) |
Apr 10, 2002 | 5.331 | 5.363 | 5.165 | 5.238 | 3,257,439 | -0.07(-1.31%) |
Apr 09, 2002 | 5.243 | 5.355 | 5.179 | 5.307 | 3,268,626 | +0.08(+1.50%) |
Apr 08, 2002 | 4.998 | 5.277 | 4.919 | 5.229 | 4,782,208 | +0.23(+4.61%) |
Apr 05, 2002 | 4.983 | 5.063 | 4.934 | 4.998 | 3,275,152 | +0.02(+0.37%) |
Apr 04, 2002 | 5.067 | 5.084 | 4.952 | 4.980 | 3,428,515 | -0.09(-1.71%) |
Apr 03, 2002 | 4.987 | 5.104 | 4.967 | 5.067 | 3,121,324 | +0.13(+2.70%) |
Apr 02, 2002 | 4.966 | 5.030 | 4.886 | 4.934 | 2,537,707 | -0.08(-1.54%) |