Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.706 | 5.916 | 5.706 | 5.821 | 345,559 | +0.10(+1.67%) |
Jun 27, 2002 | 5.525 | 5.725 | 5.477 | 5.725 | 221,902 | +0.17(+3.06%) |
Jun 26, 2002 | 5.420 | 5.556 | 5.401 | 5.556 | 169,766 | -0.06(-1.15%) |
Jun 25, 2002 | 5.771 | 5.808 | 5.582 | 5.621 | 147,760 | -0.10(-1.83%) |
Jun 21, 2002 | 5.640 | 5.725 | 5.617 | 5.725 | 210,374 | +0.11(+1.97%) |
Jun 20, 2002 | 5.554 | 5.687 | 5.554 | 5.615 | 227,665 | +0.10(+1.83%) |
Jun 19, 2002 | 5.716 | 5.754 | 5.439 | 5.514 | 243,385 | -0.19(-3.35%) |
Jun 18, 2002 | 5.668 | 5.735 | 5.653 | 5.705 | 54,493 | +0.05(+0.81%) |
Jun 17, 2002 | 5.554 | 5.682 | 5.554 | 5.659 | 110,558 | +0.12(+2.24%) |
Jun 14, 2002 | 5.462 | 5.535 | 5.382 | 5.535 | 231,595 | -0.09(-1.53%) |
Jun 12, 2002 | 5.640 | 5.687 | 5.546 | 5.621 | 100,340 | -0.03(-0.51%) |
Jun 11, 2002 | 5.840 | 5.886 | 5.649 | 5.649 | 46,371 | -0.16(-2.82%) |
Jun 10, 2002 | 5.897 | 5.937 | 5.802 | 5.813 | 87,241 | -0.06(-1.10%) |
Jun 07, 2002 | 5.827 | 5.897 | 5.817 | 5.878 | 128,897 | +0.04(+0.65%) |
Jun 06, 2002 | 5.964 | 5.964 | 5.802 | 5.840 | 125,229 | -0.14(-2.36%) |
Jun 05, 2002 | 5.783 | 5.985 | 5.773 | 5.981 | 127,849 | +0.09(+1.59%) |
May 31, 2002 | 5.888 | 5.888 | 5.859 | 5.888 | 102,174 | -0.01(-0.16%) |
May 28, 2002 | 6.079 | 6.079 | 5.876 | 5.897 | 145,402 | -0.18(-2.98%) |
May 27, 2002 | 6.164 | 6.164 | 6.050 | 6.079 | 113,701 | +0.00(+0.00%) |
May 24, 2002 | 6.164 | 6.164 | 6.050 | 6.079 | 109,772 | -0.08(-1.24%) |
May 23, 2002 | 6.212 | 6.212 | 6.107 | 6.155 | 314,383 | -0.06(-0.89%) |
May 22, 2002 | 6.279 | 6.279 | 6.164 | 6.210 | 179,198 | -0.03(-0.49%) |
May 21, 2002 | 6.298 | 6.311 | 6.206 | 6.241 | 121,561 | -0.04(-0.67%) |
May 20, 2002 | 6.298 | 6.298 | 6.222 | 6.283 | 8,331,157 | -0.01(-0.21%) |
May 17, 2002 | 6.279 | 6.298 | 6.184 | 6.296 | 82,787 | +0.02(+0.27%) |
May 16, 2002 | 6.403 | 6.403 | 6.231 | 6.279 | 101,650 | -0.09(-1.47%) |
May 15, 2002 | 6.365 | 6.441 | 6.308 | 6.372 | 109,248 | +0.03(+0.42%) |
May 14, 2002 | 6.174 | 6.371 | 6.155 | 6.346 | 134,398 | +0.20(+3.26%) |
May 13, 2002 | 6.136 | 6.241 | 6.067 | 6.145 | 96,934 | +0.03(+0.47%) |
May 10, 2002 | 6.184 | 6.222 | 6.094 | 6.117 | 139,376 | -0.04(-0.68%) |
May 09, 2002 | 6.434 | 6.434 | 6.159 | 6.159 | 158,239 | -0.28(-4.33%) |
May 08, 2002 | 6.393 | 6.472 | 6.393 | 6.437 | 109,248 | +0.02(+0.36%) |
May 07, 2002 | 6.460 | 6.537 | 6.393 | 6.414 | 121,037 | -0.01(-0.12%) |
May 06, 2002 | 6.413 | 6.470 | 6.393 | 6.422 | 147,760 | +0.00(+0.00%) |
May 03, 2002 | 6.222 | 6.435 | 6.184 | 6.422 | 137,542 | +0.21(+3.38%) |
May 02, 2002 | 6.012 | 6.241 | 5.997 | 6.212 | 145,664 | +0.20(+3.33%) |
May 01, 2002 | 6.126 | 6.126 | 5.964 | 6.012 | 172,124 | -0.14(-2.33%) |
Apr 30, 2002 | 5.840 | 6.155 | 5.840 | 6.155 | 155,881 | +0.35(+6.12%) |
Apr 29, 2002 | 5.725 | 5.842 | 5.722 | 5.800 | 108,724 | -0.01(-0.16%) |
Apr 26, 2002 | 5.678 | 5.859 | 5.678 | 5.809 | 128,373 | -0.10(-1.74%) |
Apr 25, 2002 | 5.857 | 5.955 | 5.857 | 5.913 | 96,672 | +0.05(+0.88%) |
Apr 24, 2002 | 5.897 | 6.012 | 5.859 | 5.861 | 109,510 | -0.02(-0.36%) |
Apr 23, 2002 | 5.741 | 5.911 | 5.739 | 5.882 | 74,928 | +0.14(+2.46%) |
Apr 22, 2002 | 5.907 | 5.907 | 5.697 | 5.741 | 137,542 | -0.13(-2.21%) |
Apr 19, 2002 | 5.783 | 5.960 | 5.687 | 5.871 | 204,611 | +0.09(+1.52%) |
Apr 18, 2002 | 6.002 | 6.103 | 5.754 | 5.783 | 186,534 | -0.16(-2.73%) |
Apr 17, 2002 | 5.888 | 5.947 | 5.888 | 5.945 | 112,654 | +0.04(+0.61%) |
Apr 16, 2002 | 5.672 | 5.916 | 5.668 | 5.909 | 115,273 | +0.21(+3.61%) |
Apr 15, 2002 | 5.869 | 5.897 | 5.649 | 5.703 | 422,583 | -0.14(-2.32%) |
Apr 12, 2002 | 5.727 | 5.838 | 5.727 | 5.838 | 212,470 | +0.11(+1.93%) |
Apr 11, 2002 | 5.725 | 5.806 | 5.725 | 5.727 | 148,284 | +0.02(+0.33%) |
Apr 10, 2002 | 5.496 | 5.708 | 5.496 | 5.708 | 165,313 | +0.18(+3.32%) |
Apr 09, 2002 | 5.411 | 5.535 | 5.401 | 5.525 | 123,919 | +0.07(+1.22%) |
Apr 08, 2002 | 5.344 | 5.458 | 5.334 | 5.458 | 111,344 | +0.07(+1.24%) |
Apr 05, 2002 | 5.334 | 5.416 | 5.309 | 5.392 | 264,343 | +0.09(+1.62%) |
Apr 04, 2002 | 5.346 | 5.346 | 5.281 | 5.306 | 52,397 | -0.04(-0.75%) |
Apr 03, 2002 | 5.353 | 5.382 | 5.325 | 5.346 | 349,751 | +0.01(+0.21%) |
Apr 02, 2002 | 5.248 | 5.363 | 5.248 | 5.334 | 212,732 | +0.06(+1.08%) |