Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.706 | 5.916 | 5.706 | 5.820 | 345,590 | +0.10(+1.67%) |
Jun 27, 2002 | 5.525 | 5.725 | 5.477 | 5.725 | 221,922 | +0.17(+3.06%) |
Jun 26, 2002 | 5.420 | 5.555 | 5.401 | 5.555 | 169,782 | -0.06(-1.15%) |
Jun 25, 2002 | 5.771 | 5.807 | 5.582 | 5.620 | 147,773 | -0.10(-1.83%) |
Jun 21, 2002 | 5.639 | 5.725 | 5.616 | 5.725 | 210,393 | +0.11(+1.97%) |
Jun 20, 2002 | 5.553 | 5.687 | 5.553 | 5.614 | 227,686 | +0.10(+1.83%) |
Jun 19, 2002 | 5.715 | 5.754 | 5.439 | 5.513 | 243,406 | -0.19(-3.35%) |
Jun 18, 2002 | 5.668 | 5.735 | 5.652 | 5.704 | 54,497 | +0.05(+0.81%) |
Jun 17, 2002 | 5.553 | 5.681 | 5.553 | 5.658 | 110,568 | +0.12(+2.24%) |
Jun 14, 2002 | 5.462 | 5.534 | 5.381 | 5.534 | 231,616 | -0.09(-1.53%) |
Jun 12, 2002 | 5.639 | 5.687 | 5.546 | 5.620 | 100,349 | -0.03(-0.51%) |
Jun 11, 2002 | 5.839 | 5.885 | 5.649 | 5.649 | 46,375 | -0.16(-2.82%) |
Jun 10, 2002 | 5.897 | 5.937 | 5.801 | 5.813 | 87,249 | -0.06(-1.10%) |
Jun 07, 2002 | 5.826 | 5.897 | 5.817 | 5.878 | 128,908 | +0.04(+0.65%) |
Jun 06, 2002 | 5.964 | 5.964 | 5.801 | 5.839 | 125,240 | -0.14(-2.36%) |
Jun 05, 2002 | 5.782 | 5.985 | 5.773 | 5.981 | 127,860 | +0.09(+1.59%) |
May 31, 2002 | 5.887 | 5.887 | 5.859 | 5.887 | 102,183 | -0.01(-0.16%) |
May 28, 2002 | 6.078 | 6.078 | 5.876 | 5.897 | 145,415 | -0.18(-2.98%) |
May 27, 2002 | 6.164 | 6.164 | 6.049 | 6.078 | 113,712 | +0.00(+0.00%) |
May 24, 2002 | 6.164 | 6.164 | 6.049 | 6.078 | 109,782 | -0.08(-1.24%) |
May 23, 2002 | 6.212 | 6.212 | 6.107 | 6.154 | 314,411 | -0.06(-0.89%) |
May 22, 2002 | 6.278 | 6.278 | 6.164 | 6.210 | 179,214 | -0.03(-0.49%) |
May 21, 2002 | 6.297 | 6.311 | 6.206 | 6.240 | 121,572 | -0.04(-0.67%) |
May 20, 2002 | 6.297 | 6.297 | 6.221 | 6.282 | 8,331,904 | -0.01(-0.21%) |
May 17, 2002 | 6.278 | 6.297 | 6.183 | 6.296 | 82,795 | +0.02(+0.27%) |
May 16, 2002 | 6.402 | 6.402 | 6.231 | 6.278 | 101,659 | -0.09(-1.47%) |
May 15, 2002 | 6.364 | 6.441 | 6.307 | 6.372 | 109,257 | +0.03(+0.42%) |
May 14, 2002 | 6.173 | 6.370 | 6.154 | 6.345 | 134,410 | +0.20(+3.26%) |
May 13, 2002 | 6.135 | 6.240 | 6.067 | 6.145 | 96,943 | +0.03(+0.47%) |
May 10, 2002 | 6.183 | 6.221 | 6.093 | 6.116 | 139,389 | -0.04(-0.68%) |
May 09, 2002 | 6.433 | 6.433 | 6.158 | 6.158 | 158,253 | -0.28(-4.33%) |
May 08, 2002 | 6.393 | 6.471 | 6.393 | 6.437 | 109,257 | +0.02(+0.36%) |
May 07, 2002 | 6.460 | 6.536 | 6.393 | 6.414 | 121,048 | -0.01(-0.12%) |
May 06, 2002 | 6.412 | 6.469 | 6.393 | 6.422 | 147,773 | +0.00(+0.00%) |
May 03, 2002 | 6.221 | 6.435 | 6.183 | 6.422 | 137,555 | +0.21(+3.38%) |
May 02, 2002 | 6.011 | 6.240 | 5.996 | 6.212 | 145,677 | +0.20(+3.33%) |
May 01, 2002 | 6.126 | 6.126 | 5.964 | 6.011 | 172,140 | -0.14(-2.33%) |
Apr 30, 2002 | 5.839 | 6.154 | 5.839 | 6.154 | 155,895 | +0.35(+6.12%) |
Apr 29, 2002 | 5.725 | 5.841 | 5.721 | 5.799 | 108,733 | -0.01(-0.16%) |
Apr 26, 2002 | 5.677 | 5.859 | 5.677 | 5.809 | 128,384 | -0.10(-1.74%) |
Apr 25, 2002 | 5.857 | 5.954 | 5.857 | 5.912 | 96,681 | +0.05(+0.88%) |
Apr 24, 2002 | 5.897 | 6.011 | 5.859 | 5.860 | 109,519 | -0.02(-0.36%) |
Apr 23, 2002 | 5.740 | 5.910 | 5.738 | 5.881 | 74,934 | +0.14(+2.46%) |
Apr 22, 2002 | 5.906 | 5.906 | 5.696 | 5.740 | 137,555 | -0.13(-2.21%) |
Apr 19, 2002 | 5.782 | 5.960 | 5.687 | 5.870 | 204,629 | +0.09(+1.52%) |
Apr 18, 2002 | 6.002 | 6.103 | 5.754 | 5.782 | 186,550 | -0.16(-2.73%) |
Apr 17, 2002 | 5.887 | 5.946 | 5.887 | 5.944 | 112,664 | +0.04(+0.61%) |
Apr 16, 2002 | 5.672 | 5.916 | 5.668 | 5.908 | 115,284 | +0.21(+3.61%) |
Apr 15, 2002 | 5.868 | 5.897 | 5.649 | 5.702 | 422,621 | -0.14(-2.32%) |
Apr 12, 2002 | 5.727 | 5.838 | 5.727 | 5.838 | 212,489 | +0.11(+1.93%) |
Apr 11, 2002 | 5.725 | 5.805 | 5.725 | 5.727 | 148,297 | +0.02(+0.33%) |
Apr 10, 2002 | 5.496 | 5.708 | 5.496 | 5.708 | 165,328 | +0.18(+3.32%) |
Apr 09, 2002 | 5.410 | 5.534 | 5.401 | 5.525 | 123,930 | +0.07(+1.22%) |
Apr 08, 2002 | 5.343 | 5.458 | 5.334 | 5.458 | 111,354 | +0.07(+1.24%) |
Apr 05, 2002 | 5.334 | 5.416 | 5.309 | 5.391 | 264,367 | +0.09(+1.62%) |
Apr 04, 2002 | 5.345 | 5.345 | 5.280 | 5.305 | 52,401 | -0.04(-0.75%) |
Apr 03, 2002 | 5.353 | 5.381 | 5.324 | 5.345 | 349,782 | +0.01(+0.21%) |
Apr 02, 2002 | 5.248 | 5.362 | 5.248 | 5.334 | 212,751 | +0.06(+1.08%) |