Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.996 | 6.155 | 5.988 | 6.105 | 1,417,026 | +0.11(+1.82%) |
Jun 27, 2002 | 6.026 | 6.076 | 5.909 | 5.996 | 658,777 | +0.06(+1.04%) |
Jun 26, 2002 | 5.937 | 5.974 | 5.875 | 5.935 | 616,722 | -0.11(-1.84%) |
Jun 25, 2002 | 6.215 | 6.219 | 5.960 | 6.046 | 616,470 | -0.20(-3.27%) |
Jun 21, 2002 | 6.215 | 6.254 | 6.215 | 6.250 | 304,709 | -0.01(-0.10%) |
Jun 20, 2002 | 6.258 | 6.304 | 6.236 | 6.256 | 510,955 | -0.00(-0.03%) |
Jun 19, 2002 | 6.393 | 6.403 | 6.205 | 6.258 | 404,181 | -0.16(-2.57%) |
Jun 18, 2002 | 6.356 | 6.453 | 6.356 | 6.423 | 399,396 | +0.02(+0.28%) |
Jun 17, 2002 | 6.385 | 6.461 | 6.294 | 6.405 | 272,224 | +0.02(+0.31%) |
Jun 14, 2002 | 6.179 | 6.385 | 6.056 | 6.385 | 545,959 | +0.06(+0.97%) |
Jun 12, 2002 | 6.443 | 6.447 | 6.284 | 6.324 | 311,509 | -0.11(-1.64%) |
Jun 11, 2002 | 6.542 | 6.550 | 6.393 | 6.429 | 450,517 | -0.10(-1.55%) |
Jun 10, 2002 | 6.423 | 6.552 | 6.423 | 6.530 | 648,200 | +0.08(+1.20%) |
Jun 07, 2002 | 6.314 | 6.459 | 6.304 | 6.453 | 432,133 | +0.09(+1.40%) |
Jun 06, 2002 | 6.403 | 6.493 | 6.354 | 6.364 | 405,188 | -0.04(-0.62%) |
Jun 05, 2002 | 6.185 | 6.413 | 6.183 | 6.403 | 502,393 | +0.07(+1.16%) |
May 31, 2002 | 6.308 | 6.411 | 6.286 | 6.330 | 250,063 | +0.14(+2.34%) |
May 28, 2002 | 6.314 | 6.314 | 6.141 | 6.185 | 279,275 | -0.13(-2.04%) |
May 27, 2002 | 6.383 | 6.407 | 6.302 | 6.314 | 2,467,897 | +0.00(+0.00%) |
May 24, 2002 | 6.383 | 6.407 | 6.302 | 6.314 | 151,851 | -0.14(-2.12%) |
May 23, 2002 | 6.234 | 6.453 | 6.201 | 6.451 | 312,012 | +0.20(+3.27%) |
May 22, 2002 | 6.234 | 6.284 | 6.165 | 6.246 | 234,198 | -0.00(-0.03%) |
May 21, 2002 | 6.304 | 6.348 | 6.185 | 6.248 | 265,676 | -0.07(-1.04%) |
May 20, 2002 | 6.300 | 6.354 | 6.229 | 6.314 | 598,087 | +0.06(+1.02%) |
May 17, 2002 | 6.304 | 6.304 | 6.181 | 6.250 | 244,775 | -0.05(-0.85%) |
May 16, 2002 | 6.227 | 6.344 | 6.155 | 6.304 | 25,182 | +0.08(+1.24%) |
May 15, 2002 | 6.453 | 6.467 | 6.125 | 6.227 | 325,863 | -0.23(-3.57%) |
May 14, 2002 | 6.193 | 6.473 | 6.193 | 6.457 | 326,618 | +0.28(+4.57%) |
May 13, 2002 | 6.095 | 6.175 | 6.066 | 6.175 | 208,008 | +0.14(+2.37%) |
May 10, 2002 | 6.225 | 6.225 | 5.966 | 6.032 | 248,552 | -0.21(-3.40%) |
May 09, 2002 | 6.254 | 6.354 | 6.221 | 6.244 | 350,290 | -0.01(-0.16%) |
May 08, 2002 | 6.175 | 6.254 | 6.155 | 6.254 | 285,822 | +0.17(+2.84%) |
May 07, 2002 | 6.046 | 6.143 | 5.986 | 6.082 | 268,698 | +0.03(+0.46%) |
May 06, 2002 | 6.046 | 6.115 | 5.996 | 6.054 | 300,428 | +0.04(+0.63%) |
May 03, 2002 | 6.040 | 6.046 | 5.929 | 6.016 | 367,414 | -0.02(-0.39%) |
May 02, 2002 | 5.867 | 6.068 | 5.849 | 6.040 | 453,287 | +0.21(+3.54%) |
May 01, 2002 | 5.867 | 5.869 | 5.758 | 5.833 | 238,983 | -0.05(-0.91%) |
Apr 30, 2002 | 5.655 | 5.887 | 5.655 | 5.887 | 342,483 | +0.23(+4.11%) |
Apr 29, 2002 | 5.700 | 5.724 | 5.563 | 5.655 | 294,636 | -0.04(-0.77%) |
Apr 26, 2002 | 5.706 | 5.754 | 5.679 | 5.698 | 355,578 | -0.01(-0.10%) |
Apr 25, 2002 | 5.619 | 5.758 | 5.559 | 5.704 | 655,252 | +0.06(+1.13%) |
Apr 24, 2002 | 5.601 | 5.758 | 5.597 | 5.641 | 541,174 | +0.04(+0.71%) |
Apr 23, 2002 | 5.599 | 5.643 | 5.567 | 5.601 | 253,589 | +0.00(+0.00%) |
Apr 22, 2002 | 5.684 | 5.684 | 5.559 | 5.601 | 256,359 | -0.09(-1.54%) |
Apr 19, 2002 | 5.659 | 5.718 | 5.440 | 5.688 | 384,035 | +0.08(+1.34%) |
Apr 18, 2002 | 5.837 | 5.839 | 5.559 | 5.613 | 424,327 | -0.27(-4.65%) |
Apr 17, 2002 | 5.863 | 6.028 | 5.857 | 5.887 | 549,736 | +0.06(+1.09%) |
Apr 16, 2002 | 5.718 | 5.865 | 5.718 | 5.823 | 221,355 | +0.11(+1.84%) |
Apr 15, 2002 | 5.762 | 5.764 | 5.605 | 5.718 | 3,147,828 | -0.05(-0.79%) |
Apr 12, 2002 | 5.593 | 5.764 | 5.569 | 5.764 | 445,480 | +0.17(+3.09%) |
Apr 11, 2002 | 5.726 | 5.821 | 5.549 | 5.591 | 315,034 | -0.14(-2.36%) |
Apr 10, 2002 | 5.424 | 5.758 | 5.424 | 5.726 | 671,872 | +0.30(+5.60%) |
Apr 09, 2002 | 5.391 | 5.486 | 5.391 | 5.422 | 197,431 | +0.05(+1.00%) |
Apr 08, 2002 | 5.432 | 5.432 | 5.321 | 5.369 | 340,720 | -0.06(-1.17%) |
Apr 05, 2002 | 5.345 | 5.460 | 5.345 | 5.432 | 565,601 | +0.08(+1.48%) |
Apr 04, 2002 | 5.371 | 5.371 | 5.295 | 5.353 | 431,630 | -0.02(-0.33%) |
Apr 03, 2002 | 5.381 | 5.410 | 5.341 | 5.371 | 493,075 | +0.01(+0.19%) |
Apr 02, 2002 | 5.488 | 5.504 | 5.357 | 5.361 | 506,422 | -0.13(-2.28%) |