Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.893 | 5.927 | 5.798 | 5.905 | 76,435 | +0.04(+0.66%) |
Jun 27, 2002 | 5.854 | 5.884 | 5.854 | 5.867 | 27,414 | +0.02(+0.29%) |
Jun 26, 2002 | 5.884 | 5.884 | 5.832 | 5.850 | 82,243 | -0.03(-0.51%) |
Jun 25, 2002 | 5.897 | 5.897 | 5.854 | 5.880 | 26,949 | -0.00(-0.07%) |
Jun 21, 2002 | 5.858 | 5.940 | 5.858 | 5.884 | 37,869 | +0.00(+0.07%) |
Jun 20, 2002 | 5.905 | 5.905 | 5.862 | 5.880 | 36,010 | -0.00(-0.07%) |
Jun 19, 2002 | 5.888 | 5.918 | 5.858 | 5.884 | 41,586 | +0.02(+0.37%) |
Jun 18, 2002 | 5.914 | 5.914 | 5.854 | 5.862 | 35,778 | -0.03(-0.58%) |
Jun 17, 2002 | 5.996 | 5.996 | 5.888 | 5.897 | 26,717 | -0.05(-0.87%) |
Jun 14, 2002 | 5.940 | 6.000 | 5.918 | 5.949 | 55,990 | +0.03(+0.58%) |
Jun 12, 2002 | 5.901 | 5.914 | 5.880 | 5.914 | 23,464 | +0.01(+0.22%) |
Jun 11, 2002 | 5.897 | 5.918 | 5.871 | 5.901 | 5,994,022 | +0.03(+0.59%) |
Jun 10, 2002 | 5.888 | 5.901 | 5.858 | 5.867 | 28,111 | -0.02(-0.37%) |
Jun 07, 2002 | 5.897 | 5.897 | 5.858 | 5.888 | 20,444 | +0.01(+0.15%) |
Jun 06, 2002 | 5.897 | 5.897 | 5.880 | 5.880 | 15,565 | +0.00(+0.00%) |
Jun 05, 2002 | 5.914 | 5.914 | 5.875 | 5.880 | 27,879 | +0.01(+0.15%) |
May 31, 2002 | 5.871 | 5.884 | 5.862 | 5.871 | 37,869 | +0.03(+0.59%) |
May 28, 2002 | 5.768 | 5.875 | 5.751 | 5.837 | 110,122 | +0.07(+1.19%) |
May 27, 2002 | 5.742 | 5.768 | 5.742 | 5.768 | 26,717 | +0.00(+0.00%) |
May 24, 2002 | 5.742 | 5.768 | 5.742 | 5.768 | 26,717 | +0.00(+0.07%) |
May 23, 2002 | 5.751 | 5.768 | 5.733 | 5.763 | 31,131 | +0.02(+0.30%) |
May 22, 2002 | 5.746 | 5.755 | 5.729 | 5.746 | 36,010 | +0.02(+0.38%) |
May 21, 2002 | 5.742 | 5.742 | 5.720 | 5.725 | 32,758 | -0.01(-0.15%) |
May 20, 2002 | 5.742 | 5.746 | 5.716 | 5.733 | 464,652 | +0.02(+0.38%) |
May 17, 2002 | 5.742 | 5.742 | 5.712 | 5.712 | 23,464 | -0.03(-0.45%) |
May 16, 2002 | 5.755 | 5.755 | 5.699 | 5.738 | 30,202 | -0.02(-0.37%) |
May 15, 2002 | 5.746 | 5.759 | 5.720 | 5.759 | 35,313 | +0.02(+0.30%) |
May 14, 2002 | 5.733 | 5.746 | 5.725 | 5.742 | 36,242 | +0.02(+0.30%) |
May 13, 2002 | 5.746 | 5.759 | 5.699 | 5.725 | 43,909 | -0.01(-0.23%) |
May 10, 2002 | 5.725 | 5.738 | 5.690 | 5.738 | 40,657 | -0.01(-0.15%) |
May 09, 2002 | 5.746 | 5.746 | 5.729 | 5.746 | 20,212 | +0.01(+0.15%) |
May 08, 2002 | 5.776 | 5.776 | 5.733 | 5.738 | 26,949 | -0.04(-0.67%) |
May 07, 2002 | 5.768 | 5.776 | 5.751 | 5.776 | 32,758 | +0.03(+0.52%) |
May 06, 2002 | 5.785 | 5.785 | 5.746 | 5.746 | 71,788 | -0.04(-0.67%) |
May 03, 2002 | 5.742 | 5.785 | 5.742 | 5.785 | 24,858 | +0.02(+0.37%) |
May 02, 2002 | 5.772 | 5.772 | 5.742 | 5.763 | 42,748 | -0.02(-0.37%) |
May 01, 2002 | 5.781 | 5.789 | 5.768 | 5.785 | 46,232 | +0.03(+0.45%) |
Apr 30, 2002 | 5.725 | 5.802 | 5.725 | 5.759 | 130,799 | +0.03(+0.53%) |
Apr 29, 2002 | 5.703 | 5.729 | 5.682 | 5.729 | 30,899 | +0.03(+0.45%) |
Apr 26, 2002 | 5.682 | 5.703 | 5.673 | 5.703 | 29,970 | +0.02(+0.38%) |
Apr 25, 2002 | 5.669 | 5.682 | 5.643 | 5.682 | 65,516 | +0.05(+0.84%) |
Apr 24, 2002 | 5.608 | 5.656 | 5.578 | 5.634 | 140,325 | +0.03(+0.46%) |
Apr 23, 2002 | 5.587 | 5.608 | 5.561 | 5.608 | 143,577 | +0.01(+0.23%) |
Apr 22, 2002 | 5.600 | 5.600 | 5.578 | 5.596 | 26,020 | -0.00(-0.08%) |
Apr 19, 2002 | 5.570 | 5.600 | 5.565 | 5.600 | 47,859 | +0.03(+0.46%) |
Apr 18, 2002 | 5.604 | 5.604 | 5.570 | 5.574 | 44,142 | -0.03(-0.46%) |
Apr 17, 2002 | 5.587 | 5.604 | 5.587 | 5.600 | 32,061 | +0.01(+0.23%) |
Apr 16, 2002 | 5.608 | 5.613 | 5.561 | 5.587 | 6,063,720 | -0.03(-0.54%) |
Apr 15, 2002 | 5.617 | 5.639 | 5.617 | 5.617 | 66,910 | -0.08(-1.36%) |
Apr 12, 2002 | 5.673 | 5.695 | 5.673 | 5.695 | 55,990 | +0.02(+0.38%) |
Apr 11, 2002 | 5.591 | 5.673 | 5.591 | 5.673 | 39,263 | +0.06(+1.15%) |
Apr 10, 2002 | 5.613 | 5.617 | 5.587 | 5.608 | 29,040 | +0.00(+0.00%) |
Apr 09, 2002 | 5.596 | 5.613 | 5.591 | 5.608 | 76,435 | +0.01(+0.23%) |
Apr 08, 2002 | 5.630 | 5.630 | 5.596 | 5.596 | 28,343 | -0.01(-0.23%) |
Apr 05, 2002 | 5.587 | 5.613 | 5.587 | 5.608 | 61,334 | +0.03(+0.54%) |
Apr 04, 2002 | 5.583 | 5.587 | 5.531 | 5.578 | 83,869 | -0.00(-0.08%) |
Apr 03, 2002 | 5.570 | 5.583 | 5.548 | 5.583 | 69,697 | +0.01(+0.23%) |
Apr 02, 2002 | 5.557 | 5.608 | 5.557 | 5.570 | 58,546 | +0.00(+0.00%) |