Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.727 | 5.937 | 5.727 | 5.842 | 344,332 | +0.10(+1.67%) |
Jun 27, 2002 | 5.545 | 5.746 | 5.497 | 5.746 | 221,114 | +0.17(+3.06%) |
Jun 26, 2002 | 5.439 | 5.575 | 5.420 | 5.575 | 169,164 | -0.07(-1.15%) |
Jun 25, 2002 | 5.792 | 5.828 | 5.602 | 5.641 | 147,235 | -0.11(-1.83%) |
Jun 21, 2002 | 5.660 | 5.746 | 5.637 | 5.746 | 209,628 | +0.11(+1.97%) |
Jun 20, 2002 | 5.574 | 5.708 | 5.574 | 5.635 | 226,857 | +0.10(+1.83%) |
Jun 19, 2002 | 5.736 | 5.775 | 5.459 | 5.533 | 242,521 | -0.19(-3.35%) |
Jun 18, 2002 | 5.688 | 5.755 | 5.673 | 5.725 | 54,299 | +0.05(+0.81%) |
Jun 17, 2002 | 5.574 | 5.702 | 5.574 | 5.679 | 110,165 | +0.12(+2.24%) |
Jun 14, 2002 | 5.482 | 5.554 | 5.401 | 5.554 | 230,773 | -0.09(-1.53%) |
Jun 12, 2002 | 5.660 | 5.708 | 5.566 | 5.641 | 99,984 | -0.03(-0.51%) |
Jun 11, 2002 | 5.861 | 5.907 | 5.669 | 5.669 | 46,206 | -0.16(-2.82%) |
Jun 10, 2002 | 5.918 | 5.958 | 5.822 | 5.834 | 86,931 | -0.07(-1.10%) |
Jun 07, 2002 | 5.847 | 5.918 | 5.838 | 5.899 | 128,439 | +0.04(+0.65%) |
Jun 06, 2002 | 5.985 | 5.985 | 5.822 | 5.861 | 124,784 | -0.14(-2.36%) |
Jun 05, 2002 | 5.803 | 6.006 | 5.794 | 6.003 | 127,395 | +0.09(+1.59%) |
May 31, 2002 | 5.909 | 5.909 | 5.880 | 5.909 | 101,811 | -0.01(-0.16%) |
May 28, 2002 | 6.100 | 6.100 | 5.897 | 5.918 | 144,886 | -0.18(-2.98%) |
May 27, 2002 | 6.186 | 6.186 | 6.071 | 6.100 | 113,298 | +0.00(+0.00%) |
May 24, 2002 | 6.186 | 6.186 | 6.071 | 6.100 | 109,382 | -0.08(-1.24%) |
May 23, 2002 | 6.234 | 6.234 | 6.129 | 6.177 | 313,267 | -0.06(-0.89%) |
May 22, 2002 | 6.301 | 6.301 | 6.186 | 6.232 | 178,562 | -0.03(-0.49%) |
May 21, 2002 | 6.320 | 6.334 | 6.229 | 6.263 | 121,130 | -0.04(-0.67%) |
May 20, 2002 | 6.320 | 6.320 | 6.244 | 6.305 | 8,301,583 | -0.01(-0.21%) |
May 17, 2002 | 6.301 | 6.320 | 6.206 | 6.319 | 82,493 | +0.02(+0.27%) |
May 16, 2002 | 6.426 | 6.426 | 6.253 | 6.301 | 101,289 | -0.09(-1.47%) |
May 15, 2002 | 6.388 | 6.464 | 6.330 | 6.395 | 108,860 | +0.03(+0.42%) |
May 14, 2002 | 6.196 | 6.393 | 6.177 | 6.368 | 133,921 | +0.20(+3.26%) |
May 13, 2002 | 6.158 | 6.263 | 6.089 | 6.167 | 96,590 | +0.03(+0.47%) |
May 10, 2002 | 6.206 | 6.244 | 6.116 | 6.139 | 138,881 | -0.04(-0.68%) |
May 09, 2002 | 6.456 | 6.456 | 6.181 | 6.181 | 157,677 | -0.28(-4.33%) |
May 08, 2002 | 6.416 | 6.495 | 6.416 | 6.460 | 108,860 | +0.02(+0.36%) |
May 07, 2002 | 6.483 | 6.560 | 6.416 | 6.437 | 120,607 | -0.01(-0.12%) |
May 06, 2002 | 6.435 | 6.493 | 6.416 | 6.445 | 147,235 | +0.00(+0.00%) |
May 03, 2002 | 6.244 | 6.458 | 6.206 | 6.445 | 137,054 | +0.21(+3.38%) |
May 02, 2002 | 6.033 | 6.263 | 6.018 | 6.234 | 145,147 | +0.20(+3.33%) |
May 01, 2002 | 6.148 | 6.148 | 5.985 | 6.033 | 171,513 | -0.14(-2.33%) |
Apr 30, 2002 | 5.861 | 6.177 | 5.861 | 6.177 | 155,328 | +0.36(+6.12%) |
Apr 29, 2002 | 5.746 | 5.863 | 5.742 | 5.821 | 108,338 | -0.01(-0.16%) |
Apr 26, 2002 | 5.698 | 5.880 | 5.698 | 5.830 | 127,917 | -0.10(-1.74%) |
Apr 25, 2002 | 5.878 | 5.976 | 5.878 | 5.934 | 96,329 | +0.05(+0.88%) |
Apr 24, 2002 | 5.918 | 6.033 | 5.880 | 5.882 | 109,121 | -0.02(-0.36%) |
Apr 23, 2002 | 5.761 | 5.932 | 5.759 | 5.903 | 74,662 | +0.14(+2.46%) |
Apr 22, 2002 | 5.928 | 5.928 | 5.717 | 5.761 | 137,054 | -0.13(-2.21%) |
Apr 19, 2002 | 5.803 | 5.981 | 5.708 | 5.891 | 203,884 | +0.09(+1.52%) |
Apr 18, 2002 | 6.024 | 6.125 | 5.775 | 5.803 | 185,871 | -0.16(-2.73%) |
Apr 17, 2002 | 5.909 | 5.968 | 5.909 | 5.966 | 112,254 | +0.04(+0.61%) |
Apr 16, 2002 | 5.692 | 5.937 | 5.688 | 5.930 | 114,864 | +0.21(+3.61%) |
Apr 15, 2002 | 5.890 | 5.918 | 5.669 | 5.723 | 421,083 | -0.14(-2.32%) |
Apr 12, 2002 | 5.748 | 5.859 | 5.748 | 5.859 | 211,716 | +0.11(+1.93%) |
Apr 11, 2002 | 5.746 | 5.826 | 5.746 | 5.748 | 147,757 | +0.02(+0.33%) |
Apr 10, 2002 | 5.516 | 5.729 | 5.516 | 5.729 | 164,726 | +0.18(+3.32%) |
Apr 09, 2002 | 5.430 | 5.554 | 5.420 | 5.545 | 123,479 | +0.07(+1.22%) |
Apr 08, 2002 | 5.363 | 5.478 | 5.353 | 5.478 | 110,948 | +0.07(+1.24%) |
Apr 05, 2002 | 5.353 | 5.436 | 5.328 | 5.411 | 263,405 | +0.09(+1.62%) |
Apr 04, 2002 | 5.365 | 5.365 | 5.300 | 5.325 | 52,211 | -0.04(-0.75%) |
Apr 03, 2002 | 5.372 | 5.401 | 5.344 | 5.365 | 348,509 | +0.01(+0.21%) |
Apr 02, 2002 | 5.267 | 5.382 | 5.267 | 5.353 | 211,977 | +0.06(+1.09%) |