Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.269 | 5.376 | 5.241 | 5.242 | 3,328,233 | -0.04(-0.75%) |
Jun 27, 2002 | 5.078 | 5.285 | 5.064 | 5.282 | 2,924,317 | +0.20(+4.02%) |
Jun 26, 2002 | 4.962 | 5.134 | 4.868 | 5.078 | 2,233,457 | -0.05(-1.06%) |
Jun 25, 2002 | 5.156 | 5.281 | 5.118 | 5.132 | 3,482,210 | +0.03(+0.50%) |
Jun 21, 2002 | 5.022 | 5.313 | 5.022 | 5.107 | 3,934,421 | -0.13(-2.53%) |
Jun 20, 2002 | 5.308 | 5.394 | 5.190 | 5.239 | 1,835,812 | -0.09(-1.62%) |
Jun 19, 2002 | 5.435 | 5.501 | 5.292 | 5.325 | 1,668,977 | -0.22(-3.97%) |
Jun 18, 2002 | 5.539 | 5.576 | 5.474 | 5.545 | 1,412,139 | +0.01(+0.17%) |
Jun 17, 2002 | 5.293 | 5.539 | 5.292 | 5.536 | 2,025,226 | +0.29(+5.56%) |
Jun 14, 2002 | 5.238 | 5.273 | 5.033 | 5.244 | 2,079,793 | -0.08(-1.59%) |
Jun 12, 2002 | 5.445 | 5.445 | 5.218 | 5.328 | 2,726,435 | -0.11(-2.02%) |
Jun 11, 2002 | 5.521 | 5.599 | 5.391 | 5.438 | 1,148,715 | -0.06(-1.13%) |
Jun 10, 2002 | 5.517 | 5.574 | 5.483 | 5.501 | 1,724,484 | -0.06(-1.15%) |
Jun 07, 2002 | 5.531 | 5.628 | 5.430 | 5.564 | 2,899,542 | +0.03(+0.46%) |
Jun 06, 2002 | 5.719 | 5.724 | 5.459 | 5.539 | 1,676,817 | -0.18(-3.15%) |
Jun 05, 2002 | 5.572 | 5.719 | 5.533 | 5.719 | 1,661,137 | -0.04(-0.66%) |
May 31, 2002 | 5.725 | 5.855 | 5.719 | 5.757 | 1,403,672 | -0.04(-0.63%) |
May 28, 2002 | 5.826 | 5.867 | 5.759 | 5.794 | 1,594,340 | -0.03(-0.55%) |
May 27, 2002 | 5.866 | 5.920 | 5.804 | 5.826 | 1,177,880 | +0.00(+0.00%) |
May 24, 2002 | 5.866 | 5.920 | 5.804 | 5.826 | 1,177,880 | -0.07(-1.16%) |
May 23, 2002 | 5.772 | 5.918 | 5.684 | 5.894 | 1,798,180 | +0.16(+2.72%) |
May 22, 2002 | 5.738 | 5.791 | 5.716 | 5.738 | 2,097,668 | -0.02(-0.30%) |
May 21, 2002 | 5.882 | 5.976 | 5.754 | 5.756 | 1,552,945 | -0.12(-2.01%) |
May 20, 2002 | 6.059 | 6.059 | 5.874 | 5.874 | 944,562 | -0.22(-3.53%) |
May 17, 2002 | 5.965 | 6.107 | 5.957 | 6.089 | 1,264,747 | +0.07(+1.17%) |
May 16, 2002 | 6.057 | 6.060 | 5.972 | 6.019 | 1,294,225 | -0.02(-0.26%) |
May 15, 2002 | 6.009 | 6.071 | 5.923 | 6.035 | 1,663,332 | +0.01(+0.16%) |
May 14, 2002 | 5.899 | 6.063 | 5.871 | 6.025 | 1,408,062 | +0.15(+2.58%) |
May 13, 2002 | 5.702 | 5.925 | 5.700 | 5.874 | 2,139,063 | +0.18(+3.08%) |
May 10, 2002 | 5.879 | 5.880 | 5.690 | 5.698 | 1,872,817 | -0.16(-2.77%) |
May 09, 2002 | 5.769 | 5.906 | 5.741 | 5.861 | 2,428,202 | +0.07(+1.21%) |
May 08, 2002 | 5.555 | 5.823 | 5.521 | 5.791 | 2,328,791 | +0.28(+5.15%) |
May 07, 2002 | 5.376 | 5.531 | 5.375 | 5.507 | 2,128,401 | +0.11(+2.13%) |
May 06, 2002 | 5.628 | 5.676 | 5.378 | 5.392 | 1,609,080 | -0.25(-4.46%) |
May 03, 2002 | 5.702 | 5.741 | 5.604 | 5.644 | 1,473,604 | -0.02(-0.34%) |
May 02, 2002 | 5.548 | 5.714 | 5.545 | 5.663 | 953,656 | +0.04(+0.71%) |
May 01, 2002 | 5.590 | 5.674 | 5.485 | 5.623 | 1,258,161 | +0.03(+0.57%) |
Apr 30, 2002 | 5.461 | 5.676 | 5.434 | 5.592 | 2,202,097 | +0.06(+1.15%) |
Apr 29, 2002 | 5.540 | 5.646 | 5.502 | 5.528 | 1,811,351 | -0.03(-0.46%) |
Apr 26, 2002 | 5.568 | 5.585 | 5.497 | 5.553 | 2,813,616 | +0.06(+1.02%) |
Apr 25, 2002 | 5.584 | 5.627 | 5.419 | 5.497 | 4,047,631 | -0.11(-1.91%) |
Apr 24, 2002 | 5.700 | 5.788 | 5.588 | 5.604 | 2,225,303 | -0.07(-1.26%) |
Apr 23, 2002 | 5.856 | 5.863 | 5.668 | 5.676 | 2,709,187 | -0.18(-3.13%) |
Apr 22, 2002 | 6.057 | 6.071 | 5.859 | 5.859 | 1,590,264 | -0.20(-3.31%) |
Apr 19, 2002 | 5.961 | 6.121 | 5.941 | 6.060 | 928,255 | +0.09(+1.47%) |
Apr 18, 2002 | 6.110 | 6.242 | 5.955 | 5.973 | 2,745,565 | -0.14(-2.32%) |
Apr 17, 2002 | 6.043 | 6.178 | 5.995 | 6.114 | 1,128,958 | +0.03(+0.52%) |
Apr 16, 2002 | 5.993 | 6.129 | 5.993 | 6.083 | 1,317,118 | +0.08(+1.36%) |
Apr 15, 2002 | 6.102 | 6.105 | 5.942 | 6.001 | 1,396,773 | -0.03(-0.53%) |
Apr 12, 2002 | 5.883 | 6.094 | 5.800 | 6.033 | 1,250,321 | +0.14(+2.35%) |
Apr 11, 2002 | 6.105 | 6.138 | 5.842 | 5.894 | 2,616,989 | -0.22(-3.57%) |
Apr 10, 2002 | 6.090 | 6.191 | 6.051 | 6.113 | 1,136,798 | +0.03(+0.52%) |
Apr 09, 2002 | 6.127 | 6.162 | 6.003 | 6.081 | 1,335,934 | -0.01(-0.21%) |
Apr 08, 2002 | 6.083 | 6.095 | 5.985 | 6.094 | 1,101,048 | -0.03(-0.47%) |
Apr 05, 2002 | 6.089 | 6.197 | 6.083 | 6.122 | 1,139,934 | +0.02(+0.39%) |
Apr 04, 2002 | 6.135 | 6.175 | 6.025 | 6.099 | 6,470,502 | -0.04(-0.60%) |
Apr 03, 2002 | 6.186 | 6.209 | 6.065 | 6.135 | 2,057,213 | -0.05(-0.85%) |
Apr 02, 2002 | 6.164 | 6.210 | 6.100 | 6.188 | 832,920 | -0.00(-0.05%) |
Apr 01, 2002 | 6.217 | 6.217 | 6.075 | 6.191 | 1,213,944 | -0.02(-0.26%) |
Mar 29, 2002 | 6.108 | 6.282 | 5.917 | 6.207 | 2,726,749 | +0.00(+0.00%) |
Mar 28, 2002 | 6.108 | 6.282 | 5.917 | 6.207 | 2,725,494 | +0.00(+0.05%) |
Mar 27, 2002 | 6.113 | 6.293 | 6.113 | 6.204 | 1,054,008 | +0.04(+0.62%) |
Mar 26, 2002 | 6.035 | 6.250 | 6.035 | 6.165 | 1,543,224 | +0.07(+1.18%) |
Mar 25, 2002 | 6.153 | 6.186 | 6.048 | 6.094 | 1,507,473 | -0.07(-1.11%) |
Mar 22, 2002 | 6.320 | 6.330 | 6.143 | 6.162 | 3,438,934 | -0.17(-2.69%) |
Mar 21, 2002 | 6.339 | 6.378 | 6.261 | 6.333 | 1,342,520 | -0.04(-0.55%) |
Mar 20, 2002 | 6.470 | 6.470 | 6.339 | 6.368 | 1,655,806 | -0.12(-1.86%) |
Mar 19, 2002 | 6.502 | 6.578 | 6.464 | 6.489 | 901,599 | -0.02(-0.32%) |
Mar 18, 2002 | 6.473 | 6.596 | 6.470 | 6.510 | 1,007,909 | -0.03(-0.51%) |
Mar 15, 2002 | 6.604 | 6.604 | 6.438 | 6.543 | 1,467,960 | +0.04(+0.59%) |
Mar 14, 2002 | 6.500 | 6.578 | 6.460 | 6.505 | 1,501,515 | +0.04(+0.67%) |
Mar 13, 2002 | 6.445 | 6.480 | 6.354 | 6.462 | 2,103,313 | +0.01(+0.10%) |
Mar 12, 2002 | 6.470 | 6.496 | 6.408 | 6.456 | 1,319,000 | -0.05(-0.81%) |
Mar 11, 2002 | 6.601 | 6.618 | 6.472 | 6.508 | 1,769,329 | -0.09(-1.42%) |
Mar 08, 2002 | 6.574 | 6.732 | 6.569 | 6.602 | 1,621,310 | +0.03(+0.49%) |
Mar 07, 2002 | 6.690 | 6.806 | 6.511 | 6.570 | 3,640,265 | -0.12(-1.76%) |
Mar 06, 2002 | 6.639 | 6.751 | 6.508 | 6.688 | 2,732,707 | -0.01(-0.10%) |
Mar 05, 2002 | 6.488 | 6.776 | 6.457 | 6.695 | 4,435,240 | +0.09(+1.40%) |
Mar 04, 2002 | 6.457 | 6.688 | 6.427 | 6.602 | 2,275,165 | +0.16(+2.55%) |
Mar 01, 2002 | 6.379 | 6.457 | 6.311 | 6.438 | 1,292,030 | +0.09(+1.43%) |
Feb 28, 2002 | 6.298 | 6.417 | 6.298 | 6.347 | 1,812,606 | +0.03(+0.40%) |
Feb 27, 2002 | 6.197 | 6.327 | 6.197 | 6.322 | 1,905,431 | +0.14(+2.30%) |
Feb 26, 2002 | 6.158 | 6.205 | 6.089 | 6.180 | 1,746,123 | +0.02(+0.39%) |
Feb 25, 2002 | 6.014 | 6.202 | 6.008 | 6.156 | 2,619,184 | +0.13(+2.22%) |
Feb 22, 2002 | 5.961 | 6.040 | 5.928 | 6.022 | 2,111,466 | +0.04(+0.67%) |
Feb 21, 2002 | 6.059 | 6.153 | 5.973 | 5.982 | 2,193,943 | -0.11(-1.75%) |
Feb 20, 2002 | 5.893 | 6.113 | 5.850 | 6.089 | 3,435,484 | +0.19(+3.30%) |
Feb 19, 2002 | 6.065 | 6.079 | 5.879 | 5.894 | 3,104,636 | -0.17(-2.81%) |
Feb 18, 2002 | 6.202 | 6.220 | 6.065 | 6.065 | 945,189 | +0.00(+0.00%) |
Feb 15, 2002 | 6.202 | 6.220 | 6.065 | 6.065 | 944,562 | -0.16(-2.64%) |
Feb 14, 2002 | 6.264 | 6.303 | 6.161 | 6.229 | 939,231 | -0.04(-0.56%) |
Feb 13, 2002 | 6.186 | 6.291 | 6.138 | 6.264 | 1,136,798 | +0.15(+2.40%) |
Feb 12, 2002 | 6.126 | 6.153 | 6.075 | 6.118 | 1,176,626 | -0.02(-0.29%) |
Feb 11, 2002 | 6.057 | 6.202 | 6.008 | 6.135 | 1,486,148 | -0.02(-0.34%) |
Feb 08, 2002 | 5.993 | 6.161 | 5.933 | 6.156 | 2,278,615 | +0.20(+3.32%) |
Feb 07, 2002 | 5.904 | 6.016 | 5.871 | 5.958 | 1,458,238 | +0.05(+0.92%) |
Feb 06, 2002 | 6.048 | 6.126 | 5.886 | 5.904 | 2,858,774 | -0.17(-2.76%) |
Feb 05, 2002 | 6.116 | 6.122 | 6.016 | 6.071 | 1,949,022 | -0.06(-0.91%) |
Feb 04, 2002 | 6.162 | 6.170 | 6.062 | 6.127 | 2,226,871 | -0.05(-0.80%) |
Feb 01, 2002 | 5.877 | 6.283 | 5.845 | 6.177 | 2,918,672 | +0.18(+3.09%) |
Jan 31, 2002 | 5.767 | 6.017 | 5.767 | 5.992 | 1,915,153 | +0.21(+3.58%) |
Jan 30, 2002 | 5.641 | 5.800 | 5.534 | 5.784 | 2,090,769 | +0.13(+2.31%) |
Jan 29, 2002 | 5.847 | 5.902 | 5.599 | 5.654 | 2,553,955 | -0.21(-3.56%) |
Jan 28, 2002 | 5.867 | 5.871 | 5.754 | 5.863 | 1,294,853 | +0.07(+1.16%) |
Jan 25, 2002 | 5.732 | 5.824 | 5.649 | 5.796 | 1,905,431 | +0.03(+0.44%) |
Jan 24, 2002 | 5.694 | 5.831 | 5.628 | 5.770 | 1,708,177 | +0.06(+1.09%) |
Jan 23, 2002 | 5.711 | 5.746 | 5.674 | 5.708 | 1,207,045 | -0.05(-0.83%) |
Jan 22, 2002 | 5.786 | 5.827 | 5.710 | 5.756 | 1,216,139 | -0.02(-0.41%) |
Jan 21, 2002 | 5.772 | 5.867 | 5.756 | 5.780 | 1,467,332 | +0.00(+0.00%) |
Jan 18, 2002 | 5.772 | 5.867 | 5.756 | 5.780 | 1,467,019 | -0.06(-0.98%) |
Jan 17, 2002 | 5.740 | 5.856 | 5.732 | 5.837 | 1,413,707 | +0.09(+1.61%) |
Jan 16, 2002 | 5.888 | 5.890 | 5.745 | 5.745 | 1,279,800 | -0.15(-2.57%) |
Jan 15, 2002 | 5.851 | 5.922 | 5.851 | 5.896 | 2,933,725 | +0.03(+0.57%) |
Jan 14, 2002 | 5.976 | 5.977 | 5.843 | 5.863 | 3,697,340 | -0.10(-1.61%) |
Jan 11, 2002 | 5.933 | 6.003 | 5.901 | 5.958 | 3,384,681 | +0.08(+1.41%) |
Jan 10, 2002 | 5.845 | 5.885 | 5.764 | 5.875 | 1,312,414 | +0.34(+6.10%) |