Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.897 | 6.045 | 5.747 | 5.793 | 2,202,839 | -0.10(-1.74%) |
Jun 27, 2002 | 6.012 | 6.186 | 5.819 | 5.895 | 2,104,150 | -0.12(-1.95%) |
Jun 26, 2002 | 6.039 | 6.045 | 5.899 | 6.012 | 3,261,616 | -0.11(-1.78%) |
Jun 25, 2002 | 6.234 | 6.361 | 6.100 | 6.121 | 2,036,652 | +0.00(+0.07%) |
Jun 21, 2002 | 6.176 | 6.258 | 5.992 | 6.117 | 5,611,149 | -0.08(-1.26%) |
Jun 20, 2002 | 6.197 | 6.344 | 6.100 | 6.195 | 3,947,079 | +0.06(+0.94%) |
Jun 19, 2002 | 6.117 | 6.281 | 6.053 | 6.137 | 2,089,286 | -0.01(-0.13%) |
Jun 18, 2002 | 6.287 | 6.427 | 6.074 | 6.145 | 2,276,917 | -0.13(-2.09%) |
Jun 17, 2002 | 6.137 | 6.357 | 6.135 | 6.277 | 2,617,334 | +0.24(+4.05%) |
Jun 14, 2002 | 5.975 | 6.076 | 5.735 | 6.033 | 2,227,207 | +0.24(+4.07%) |
Jun 12, 2002 | 5.686 | 5.877 | 5.639 | 5.797 | 2,545,449 | +0.13(+2.32%) |
Jun 11, 2002 | 5.889 | 5.946 | 5.641 | 5.665 | 3,178,278 | -0.24(-4.10%) |
Jun 10, 2002 | 6.125 | 6.197 | 5.862 | 5.907 | 2,616,115 | -0.19(-3.10%) |
Jun 07, 2002 | 5.821 | 6.180 | 5.807 | 6.096 | 3,724,358 | +0.23(+3.88%) |
Jun 06, 2002 | 5.797 | 6.016 | 5.704 | 5.868 | 5,520,989 | +0.12(+2.14%) |
Jun 05, 2002 | 5.704 | 5.786 | 5.505 | 5.745 | 3,483,605 | -0.53(-8.38%) |
May 31, 2002 | 6.121 | 6.338 | 6.096 | 6.271 | 1,831,963 | -0.24(-3.75%) |
May 28, 2002 | 6.472 | 6.646 | 6.441 | 6.515 | 1,341,929 | +0.05(+0.79%) |
May 27, 2002 | 6.644 | 6.669 | 6.396 | 6.463 | 1,005,654 | +0.00(+0.00%) |
May 24, 2002 | 6.644 | 6.669 | 6.396 | 6.463 | 996,151 | -0.16(-2.42%) |
May 23, 2002 | 6.507 | 6.634 | 6.507 | 6.624 | 1,760,809 | +0.08(+1.19%) |
May 22, 2002 | 6.351 | 6.556 | 6.299 | 6.545 | 2,186,757 | +0.18(+2.90%) |
May 21, 2002 | 6.402 | 6.492 | 6.334 | 6.361 | 1,729,131 | -0.05(-0.83%) |
May 20, 2002 | 6.379 | 6.480 | 6.312 | 6.414 | 1,794,924 | +0.00(+0.00%) |
May 17, 2002 | 6.607 | 6.609 | 6.279 | 6.414 | 3,761,641 | -0.22(-3.25%) |
May 16, 2002 | 6.587 | 6.710 | 6.570 | 6.630 | 2,158,003 | +0.06(+0.84%) |
May 15, 2002 | 6.773 | 6.894 | 6.529 | 6.574 | 3,597,159 | -0.41(-5.82%) |
May 14, 2002 | 7.079 | 7.100 | 6.915 | 6.981 | 2,356,112 | -0.02(-0.29%) |
May 13, 2002 | 6.913 | 7.020 | 6.851 | 7.001 | 2,742,584 | +0.04(+0.62%) |
May 10, 2002 | 6.749 | 7.009 | 6.747 | 6.958 | 2,552,759 | +0.23(+3.41%) |
May 09, 2002 | 6.829 | 6.888 | 6.720 | 6.728 | 1,833,669 | -0.16(-2.29%) |
May 08, 2002 | 6.601 | 6.888 | 6.601 | 6.886 | 2,787,177 | +0.37(+5.70%) |
May 07, 2002 | 6.566 | 6.658 | 6.484 | 6.515 | 2,541,063 | -0.07(-1.00%) |
May 06, 2002 | 6.810 | 6.831 | 6.580 | 6.580 | 2,757,935 | -0.30(-4.38%) |
May 03, 2002 | 6.810 | 7.038 | 6.784 | 6.882 | 4,180,765 | +0.08(+1.12%) |
May 02, 2002 | 6.609 | 6.837 | 6.607 | 6.806 | 1,964,280 | +0.11(+1.62%) |
May 01, 2002 | 6.486 | 6.765 | 6.474 | 6.697 | 3,092,260 | +0.13(+2.00%) |
Apr 30, 2002 | 6.568 | 6.638 | 6.453 | 6.566 | 2,845,659 | -0.01(-0.16%) |
Apr 29, 2002 | 6.638 | 6.796 | 6.574 | 6.576 | 2,189,924 | -0.15(-2.20%) |
Apr 26, 2002 | 6.685 | 6.775 | 6.613 | 6.724 | 3,644,920 | +0.06(+0.83%) |
Apr 25, 2002 | 6.515 | 6.695 | 6.472 | 6.669 | 3,488,723 | +0.19(+2.98%) |
Apr 24, 2002 | 6.543 | 6.658 | 6.463 | 6.476 | 2,166,044 | -0.16(-2.47%) |
Apr 23, 2002 | 6.527 | 6.749 | 6.505 | 6.640 | 2,128,762 | +0.04(+0.56%) |
Apr 22, 2002 | 6.638 | 6.648 | 6.484 | 6.603 | 1,502,268 | -0.02(-0.37%) |
Apr 19, 2002 | 6.554 | 6.685 | 6.424 | 6.628 | 2,064,187 | +0.04(+0.62%) |
Apr 18, 2002 | 6.523 | 6.601 | 6.422 | 6.587 | 3,200,940 | +0.11(+1.74%) |
Apr 17, 2002 | 6.322 | 6.585 | 6.322 | 6.474 | 4,259,229 | +0.19(+2.97%) |
Apr 16, 2002 | 6.137 | 6.377 | 6.078 | 6.287 | 4,606,225 | +0.25(+4.18%) |
Apr 15, 2002 | 5.834 | 6.102 | 5.831 | 6.035 | 2,496,470 | +0.30(+5.30%) |
Apr 12, 2002 | 5.848 | 5.868 | 5.643 | 5.731 | 3,213,368 | -0.18(-3.12%) |
Apr 11, 2002 | 5.848 | 6.010 | 5.780 | 5.916 | 2,324,678 | +0.01(+0.10%) |
Apr 10, 2002 | 5.842 | 6.041 | 5.795 | 5.909 | 2,421,661 | +0.07(+1.19%) |
Apr 09, 2002 | 6.000 | 6.051 | 5.829 | 5.840 | 2,064,674 | -0.24(-3.88%) |
Apr 08, 2002 | 5.975 | 6.195 | 5.961 | 6.076 | 4,212,687 | +0.21(+3.53%) |
Apr 05, 2002 | 5.909 | 6.020 | 5.745 | 5.868 | 2,707,982 | -0.06(-0.97%) |
Apr 04, 2002 | 5.975 | 6.094 | 5.829 | 5.926 | 2,312,494 | -0.12(-2.04%) |
Apr 03, 2002 | 6.154 | 6.154 | 5.959 | 6.049 | 5,436,433 | -0.21(-3.28%) |
Apr 02, 2002 | 6.349 | 6.400 | 6.219 | 6.254 | 4,786,059 | +0.00(+0.00%) |