Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.972 | 5.972 | 5.937 | 5.972 | 55,798 | +0.00(+0.00%) |
Jun 27, 2002 | 5.972 | 5.989 | 5.929 | 5.972 | 128,476 | +0.00(+0.00%) |
Jun 26, 2002 | 5.967 | 5.967 | 5.963 | 5.972 | 39,621 | +0.00(+0.07%) |
Jun 25, 2002 | 5.963 | 5.967 | 5.929 | 5.967 | 61,190 | -0.05(-0.85%) |
Jun 21, 2002 | 6.065 | 6.065 | 6.018 | 6.018 | 81,352 | -0.05(-0.77%) |
Jun 20, 2002 | 6.057 | 6.070 | 6.057 | 6.065 | 26,492 | -0.00(-0.07%) |
Jun 19, 2002 | 6.053 | 6.070 | 6.053 | 6.070 | 28,602 | +0.06(+0.92%) |
Jun 18, 2002 | 6.027 | 6.053 | 6.001 | 6.014 | 43,137 | +0.02(+0.28%) |
Jun 17, 2002 | 6.108 | 6.108 | 5.993 | 5.997 | 108,548 | -0.09(-1.40%) |
Jun 14, 2002 | 6.014 | 6.091 | 6.014 | 6.082 | 54,625 | +0.05(+0.78%) |
Jun 12, 2002 | 6.087 | 6.091 | 6.036 | 6.036 | 54,391 | -0.02(-0.35%) |
Jun 11, 2002 | 6.104 | 6.108 | 6.057 | 6.057 | 51,812 | -0.02(-0.35%) |
Jun 10, 2002 | 6.155 | 6.155 | 6.070 | 6.078 | 47,592 | -0.04(-0.63%) |
Jun 07, 2002 | 6.151 | 6.151 | 6.117 | 6.117 | 9,143 | +0.00(+0.00%) |
Jun 06, 2002 | 6.121 | 6.155 | 6.117 | 6.117 | 26,492 | -0.05(-0.76%) |
Jun 05, 2002 | 6.125 | 6.163 | 6.121 | 6.163 | 34,697 | +0.09(+1.47%) |
May 31, 2002 | 6.061 | 6.125 | 6.010 | 6.074 | 57,908 | -0.01(-0.14%) |
May 28, 2002 | 6.078 | 6.121 | 6.078 | 6.082 | 21,568 | -0.00(-0.07%) |
May 27, 2002 | 6.108 | 6.138 | 6.082 | 6.087 | 32,587 | +0.00(+0.00%) |
May 24, 2002 | 6.108 | 6.138 | 6.082 | 6.087 | 3,258,794 | -0.05(-0.76%) |
May 23, 2002 | 6.117 | 6.142 | 6.087 | 6.134 | 23,444 | +0.02(+0.35%) |
May 22, 2002 | 6.138 | 6.155 | 6.108 | 6.112 | 97,060 | -0.01(-0.14%) |
May 21, 2002 | 6.061 | 6.138 | 6.061 | 6.121 | 60,018 | +0.04(+0.70%) |
May 20, 2002 | 6.070 | 6.095 | 6.048 | 6.078 | 58,376 | +0.03(+0.56%) |
May 17, 2002 | 6.014 | 6.091 | 6.014 | 6.044 | 44,779 | +0.01(+0.21%) |
May 16, 2002 | 6.023 | 6.057 | 6.010 | 6.031 | 26,492 | +0.05(+0.86%) |
May 15, 2002 | 6.078 | 6.078 | 5.972 | 5.980 | 95,184 | -0.10(-1.68%) |
May 14, 2002 | 5.989 | 6.082 | 5.954 | 6.082 | 66,348 | +0.11(+1.78%) |
May 13, 2002 | 6.010 | 6.010 | 5.972 | 5.976 | 56,735 | -0.03(-0.57%) |
May 10, 2002 | 6.001 | 6.010 | 5.976 | 6.010 | 16,411 | +0.00(+0.07%) |
May 09, 2002 | 6.074 | 6.074 | 5.972 | 6.006 | 78,070 | -0.07(-1.12%) |
May 08, 2002 | 6.040 | 6.074 | 6.040 | 6.074 | 22,741 | +0.03(+0.56%) |
May 07, 2002 | 6.053 | 6.087 | 5.984 | 6.040 | 91,668 | -0.02(-0.35%) |
May 06, 2002 | 6.082 | 6.108 | 6.057 | 6.061 | 73,615 | -0.01(-0.21%) |
May 03, 2002 | 6.057 | 6.074 | 5.993 | 6.074 | 35,166 | +0.02(+0.35%) |
May 02, 2002 | 6.027 | 6.065 | 6.018 | 6.053 | 57,204 | +0.04(+0.64%) |
May 01, 2002 | 5.993 | 6.014 | 5.980 | 6.014 | 37,511 | +0.02(+0.36%) |
Apr 30, 2002 | 5.895 | 5.997 | 5.895 | 5.993 | 19,927 | +0.07(+1.15%) |
Apr 29, 2002 | 5.920 | 5.925 | 5.873 | 5.925 | 39,855 | -0.04(-0.64%) |
Apr 26, 2002 | 5.908 | 5.967 | 5.908 | 5.963 | 7,736 | +0.02(+0.29%) |
Apr 25, 2002 | 5.967 | 5.967 | 5.908 | 5.946 | 26,726 | +0.01(+0.22%) |
Apr 24, 2002 | 5.963 | 5.967 | 5.925 | 5.933 | 26,257 | -0.06(-1.00%) |
Apr 23, 2002 | 5.916 | 5.993 | 5.916 | 5.993 | 25,085 | +0.09(+1.44%) |
Apr 22, 2002 | 5.933 | 5.963 | 5.908 | 5.908 | 31,884 | -0.04(-0.72%) |
Apr 19, 2002 | 5.942 | 5.967 | 5.908 | 5.950 | 20,162 | +0.01(+0.14%) |
Apr 18, 2002 | 5.920 | 5.942 | 5.890 | 5.942 | 9,846 | +0.02(+0.29%) |
Apr 17, 2002 | 5.861 | 5.972 | 5.844 | 5.925 | 62,362 | +0.04(+0.65%) |
Apr 16, 2002 | 5.967 | 5.967 | 5.865 | 5.886 | 33,291 | -0.08(-1.36%) |
Apr 15, 2002 | 5.967 | 5.967 | 5.865 | 5.967 | 52,515 | +0.00(+0.00%) |
Apr 12, 2002 | 5.856 | 5.967 | 5.856 | 5.967 | 33,056 | +0.12(+2.12%) |
Apr 11, 2002 | 5.903 | 5.903 | 5.822 | 5.844 | 40,324 | -0.06(-0.94%) |
Apr 10, 2002 | 5.899 | 5.899 | 5.878 | 5.899 | 24,851 | +0.03(+0.51%) |
Apr 09, 2002 | 5.886 | 5.895 | 5.805 | 5.869 | 52,515 | -0.03(-0.43%) |
Apr 08, 2002 | 5.856 | 5.895 | 5.844 | 5.895 | 45,716 | +0.02(+0.29%) |
Apr 05, 2002 | 5.873 | 5.878 | 5.835 | 5.878 | 23,679 | +0.00(+0.07%) |
Apr 04, 2002 | 5.861 | 5.873 | 5.801 | 5.873 | 35,166 | +0.01(+0.22%) |
Apr 03, 2002 | 5.844 | 5.865 | 5.844 | 5.861 | 53,688 | +0.04(+0.66%) |
Apr 02, 2002 | 5.686 | 5.852 | 5.686 | 5.822 | 30,946 | +0.12(+2.17%) |