Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.353 | 5.401 | 5.313 | 5.377 | 768,356 | +0.02(+0.45%) |
Jun 27, 2002 | 5.401 | 5.401 | 5.295 | 5.353 | 463,228 | -0.01(-0.15%) |
Jun 26, 2002 | 5.297 | 5.361 | 5.080 | 5.361 | 680,583 | +0.03(+0.57%) |
Jun 25, 2002 | 5.562 | 5.616 | 5.331 | 5.331 | 320,632 | -0.17(-3.18%) |
Jun 21, 2002 | 5.506 | 5.557 | 5.496 | 5.506 | 1,466,383 | +0.04(+0.73%) |
Jun 20, 2002 | 5.538 | 5.618 | 5.459 | 5.466 | 292,944 | -0.03(-0.58%) |
Jun 19, 2002 | 5.494 | 5.602 | 5.477 | 5.498 | 449,107 | +0.00(+0.00%) |
Jun 18, 2002 | 5.425 | 5.522 | 5.413 | 5.498 | 316,756 | +0.07(+1.33%) |
Jun 17, 2002 | 5.380 | 5.450 | 5.329 | 5.425 | 531,619 | +0.05(+0.90%) |
Jun 14, 2002 | 5.321 | 5.433 | 5.257 | 5.377 | 456,306 | -0.16(-2.90%) |
Jun 12, 2002 | 5.543 | 5.586 | 5.409 | 5.538 | 340,845 | -0.04(-0.81%) |
Jun 11, 2002 | 5.754 | 5.754 | 5.578 | 5.583 | 281,315 | -0.18(-3.15%) |
Jun 10, 2002 | 5.803 | 5.815 | 5.759 | 5.764 | 138,719 | -0.03(-0.53%) |
Jun 07, 2002 | 5.682 | 5.803 | 5.653 | 5.795 | 172,776 | +0.10(+1.69%) |
Jun 06, 2002 | 5.883 | 5.886 | 5.698 | 5.698 | 116,568 | -0.19(-3.27%) |
Jun 05, 2002 | 5.891 | 5.915 | 5.875 | 5.891 | 144,533 | -0.19(-3.17%) |
May 31, 2002 | 6.067 | 6.140 | 6.059 | 6.084 | 285,745 | +0.01(+0.21%) |
May 28, 2002 | 6.076 | 6.100 | 6.006 | 6.071 | 317,033 | -0.00(-0.05%) |
May 27, 2002 | 6.100 | 6.140 | 6.059 | 6.074 | 256,949 | +0.00(+0.00%) |
May 24, 2002 | 6.100 | 6.140 | 6.059 | 6.074 | 252,796 | -0.02(-0.29%) |
May 23, 2002 | 6.019 | 6.108 | 5.974 | 6.092 | 304,019 | +0.08(+1.31%) |
May 22, 2002 | 5.971 | 6.055 | 5.971 | 6.013 | 305,681 | +0.05(+0.81%) |
May 21, 2002 | 6.015 | 6.043 | 5.915 | 5.965 | 289,621 | -0.05(-0.83%) |
May 20, 2002 | 6.092 | 6.092 | 6.003 | 6.015 | 186,066 | -0.06(-1.00%) |
May 17, 2002 | 6.027 | 6.076 | 5.958 | 6.076 | 170,007 | +0.06(+0.93%) |
May 16, 2002 | 6.098 | 6.116 | 6.013 | 6.019 | 311,772 | -0.08(-1.29%) |
May 15, 2002 | 6.003 | 6.132 | 5.994 | 6.098 | 288,514 | +0.09(+1.58%) |
May 14, 2002 | 5.883 | 6.003 | 5.867 | 6.003 | 205,448 | +0.11(+1.91%) |
May 13, 2002 | 5.771 | 5.923 | 5.732 | 5.891 | 376,563 | +0.12(+2.09%) |
May 10, 2002 | 5.971 | 5.971 | 5.754 | 5.771 | 351,644 | -0.20(-3.36%) |
May 09, 2002 | 6.035 | 6.051 | 5.963 | 5.971 | 52,442,024 | -0.00(-0.08%) |
May 08, 2002 | 5.899 | 5.978 | 5.899 | 5.976 | 319,802 | +0.09(+1.56%) |
May 07, 2002 | 5.899 | 5.954 | 5.883 | 5.885 | 367,980 | -0.03(-0.52%) |
May 06, 2002 | 5.939 | 5.976 | 5.822 | 5.915 | 976,296 | -0.02(-0.38%) |
May 03, 2002 | 5.973 | 6.011 | 5.795 | 5.937 | 819,856 | -0.03(-0.48%) |
May 02, 2002 | 5.846 | 5.974 | 5.822 | 5.966 | 775,278 | +0.13(+2.23%) |
May 01, 2002 | 5.827 | 5.851 | 5.763 | 5.836 | 1,070,991 | +0.06(+1.11%) |
Apr 30, 2002 | 5.763 | 5.795 | 5.714 | 5.772 | 4,839,950 | -0.08(-1.34%) |
Apr 29, 2002 | 6.035 | 6.084 | 5.835 | 5.851 | 2,824,227 | -0.23(-3.83%) |
Apr 26, 2002 | 6.140 | 6.140 | 6.084 | 6.084 | 510,576 | -0.07(-1.17%) |
Apr 25, 2002 | 6.156 | 6.164 | 6.106 | 6.156 | 270,793 | +0.01(+0.13%) |
Apr 24, 2002 | 6.074 | 6.204 | 6.074 | 6.148 | 182,744 | +0.05(+0.82%) |
Apr 23, 2002 | 6.106 | 6.132 | 6.058 | 6.098 | 288,514 | -0.01(-0.13%) |
Apr 22, 2002 | 6.124 | 6.124 | 6.067 | 6.106 | 168,622 | -0.04(-0.68%) |
Apr 19, 2002 | 6.164 | 6.177 | 6.087 | 6.148 | 176,098 | -0.02(-0.34%) |
Apr 18, 2002 | 6.215 | 6.215 | 6.164 | 6.169 | 547,678 | -0.04(-0.65%) |
Apr 17, 2002 | 6.257 | 6.262 | 6.209 | 6.209 | 342,506 | -0.04(-0.69%) |
Apr 16, 2002 | 6.236 | 6.324 | 6.220 | 6.252 | 491,747 | -0.01(-0.13%) |
Apr 15, 2002 | 6.262 | 6.275 | 6.196 | 6.260 | 157,824 | +0.00(+0.00%) |
Apr 12, 2002 | 6.292 | 6.292 | 6.228 | 6.260 | 440,247 | -0.02(-0.31%) |
Apr 11, 2002 | 6.337 | 6.337 | 6.244 | 6.279 | 314,541 | -0.08(-1.26%) |
Apr 10, 2002 | 6.212 | 6.366 | 6.164 | 6.360 | 311,495 | +0.06(+0.94%) |
Apr 09, 2002 | 6.310 | 6.310 | 6.260 | 6.300 | 202,679 | -0.01(-0.15%) |
Apr 08, 2002 | 6.172 | 6.313 | 6.159 | 6.310 | 178,590 | +0.11(+1.84%) |
Apr 05, 2002 | 6.260 | 6.292 | 6.196 | 6.196 | 111,307 | -0.04(-0.72%) |
Apr 04, 2002 | 6.124 | 6.255 | 6.095 | 6.241 | 212,093 | +0.11(+1.78%) |
Apr 03, 2002 | 6.140 | 6.220 | 6.108 | 6.132 | 221,784 | +0.00(+0.00%) |
Apr 02, 2002 | 6.112 | 6.204 | 6.043 | 6.132 | 229,814 | +0.01(+0.21%) |
Apr 01, 2002 | 5.955 | 6.212 | 5.872 | 6.119 | 273,839 | +0.18(+3.03%) |
Mar 29, 2002 | 5.995 | 6.043 | 5.939 | 5.939 | 830,655 | +0.00(+0.00%) |
Mar 28, 2002 | 5.995 | 6.043 | 5.939 | 5.939 | 139,273 | -0.04(-0.67%) |
Mar 27, 2002 | 6.019 | 6.029 | 5.926 | 5.979 | 281,868 | -0.03(-0.53%) |
Mar 26, 2002 | 6.076 | 6.096 | 5.971 | 6.011 | 163,915 | -0.08(-1.32%) |
Mar 25, 2002 | 6.143 | 6.188 | 6.092 | 6.092 | 264,425 | -0.05(-0.86%) |
Mar 22, 2002 | 6.177 | 6.244 | 6.132 | 6.145 | 278,269 | -0.05(-0.83%) |
Mar 21, 2002 | 6.140 | 6.201 | 6.140 | 6.196 | 494,516 | +0.05(+0.89%) |
Mar 20, 2002 | 6.116 | 6.156 | 6.067 | 6.141 | 533,834 | +0.01(+0.13%) |
Mar 19, 2002 | 5.979 | 6.133 | 5.968 | 6.133 | 212,093 | +0.17(+2.91%) |
Mar 18, 2002 | 5.910 | 6.005 | 5.859 | 5.960 | 146,472 | +0.06(+0.98%) |
Mar 15, 2002 | 5.779 | 5.907 | 5.779 | 5.902 | 191,881 | +0.01(+0.14%) |
Mar 14, 2002 | 5.907 | 5.915 | 5.843 | 5.894 | 387,639 | -0.01(-0.22%) |
Mar 13, 2002 | 5.730 | 5.915 | 5.730 | 5.907 | 312,880 | +0.19(+3.37%) |
Mar 12, 2002 | 5.795 | 5.795 | 5.666 | 5.714 | 170,284 | -0.09(-1.52%) |
Mar 11, 2002 | 5.995 | 5.995 | 5.746 | 5.803 | 329,770 | -0.22(-3.73%) |
Mar 08, 2002 | 5.910 | 6.053 | 5.910 | 6.027 | 173,883 | +0.12(+2.04%) |
Mar 07, 2002 | 5.867 | 5.915 | 5.844 | 5.907 | 96,909 | +0.04(+0.63%) |
Mar 06, 2002 | 5.787 | 5.880 | 5.787 | 5.870 | 216,247 | +0.09(+1.58%) |
Mar 05, 2002 | 5.891 | 5.913 | 5.779 | 5.779 | 206,279 | -0.10(-1.64%) |
Mar 04, 2002 | 5.763 | 5.875 | 5.763 | 5.875 | 301,250 | +0.11(+1.98%) |
Mar 01, 2002 | 5.771 | 5.777 | 5.750 | 5.761 | 183,021 | +0.01(+0.25%) |
Feb 28, 2002 | 5.791 | 5.793 | 5.730 | 5.746 | 86,111 | -0.05(-0.89%) |
Feb 27, 2002 | 5.780 | 5.835 | 5.774 | 5.798 | 112,969 | +0.02(+0.30%) |
Feb 26, 2002 | 5.824 | 5.851 | 5.763 | 5.780 | 153,671 | -0.04(-0.63%) |
Feb 25, 2002 | 5.835 | 5.859 | 5.801 | 5.817 | 70,051 | -0.04(-0.71%) |
Feb 22, 2002 | 5.730 | 5.859 | 5.729 | 5.859 | 201,849 | +0.12(+2.10%) |
Feb 21, 2002 | 5.811 | 5.859 | 5.730 | 5.738 | 121,552 | -0.07(-1.24%) |
Feb 20, 2002 | 5.822 | 5.822 | 5.753 | 5.811 | 411,451 | -0.01(-0.11%) |
Feb 19, 2002 | 5.931 | 5.931 | 5.803 | 5.817 | 113,522 | -0.11(-1.79%) |
Feb 18, 2002 | 5.867 | 5.936 | 5.835 | 5.923 | 166,684 | +0.00(+0.00%) |
Feb 15, 2002 | 5.867 | 5.936 | 5.835 | 5.923 | 166,684 | +0.06(+0.96%) |
Feb 14, 2002 | 5.891 | 5.931 | 5.843 | 5.867 | 156,993 | -0.02(-0.41%) |
Feb 13, 2002 | 5.734 | 5.891 | 5.722 | 5.891 | 168,622 | +0.15(+2.63%) |
Feb 12, 2002 | 5.807 | 5.807 | 5.698 | 5.740 | 148,133 | -0.07(-1.16%) |
Feb 11, 2002 | 5.562 | 5.812 | 5.562 | 5.807 | 240,336 | +0.22(+3.97%) |
Feb 08, 2002 | 5.377 | 5.586 | 5.337 | 5.586 | 112,138 | +0.19(+3.57%) |
Feb 07, 2002 | 5.554 | 5.554 | 5.393 | 5.393 | 79,466 | -0.15(-2.67%) |
Feb 06, 2002 | 5.554 | 5.567 | 5.435 | 5.541 | 162,808 | -0.02(-0.38%) |
Feb 05, 2002 | 5.549 | 5.588 | 5.514 | 5.562 | 148,687 | +0.00(+0.09%) |
Feb 04, 2002 | 5.551 | 5.594 | 5.549 | 5.557 | 153,394 | +0.01(+0.26%) |
Feb 01, 2002 | 5.458 | 5.559 | 5.433 | 5.543 | 169,730 | +0.09(+1.56%) |
Jan 31, 2002 | 5.478 | 5.482 | 5.443 | 5.458 | 332,262 | -0.02(-0.38%) |
Jan 30, 2002 | 5.490 | 5.496 | 5.450 | 5.478 | 176,098 | -0.02(-0.38%) |
Jan 29, 2002 | 5.477 | 5.502 | 5.448 | 5.499 | 197,972 | +0.03(+0.47%) |
Jan 28, 2002 | 5.474 | 5.499 | 5.461 | 5.474 | 235,075 | +0.00(+0.06%) |
Jan 25, 2002 | 5.441 | 5.470 | 5.425 | 5.470 | 242,828 | +0.03(+0.56%) |
Jan 24, 2002 | 5.448 | 5.453 | 5.393 | 5.440 | 146,749 | -0.02(-0.32%) |
Jan 23, 2002 | 5.369 | 5.458 | 5.369 | 5.458 | 121,275 | +0.10(+1.80%) |
Jan 22, 2002 | 5.432 | 5.480 | 5.361 | 5.361 | 178,590 | -0.06(-1.18%) |
Jan 21, 2002 | 5.458 | 5.488 | 5.422 | 5.425 | 188,835 | +0.00(+0.00%) |
Jan 18, 2002 | 5.458 | 5.488 | 5.422 | 5.425 | 188,004 | -0.05(-0.88%) |
Jan 17, 2002 | 5.425 | 5.474 | 5.350 | 5.474 | 148,133 | +0.06(+1.19%) |
Jan 16, 2002 | 5.482 | 5.482 | 5.393 | 5.409 | 434,709 | -0.04(-0.74%) |
Jan 15, 2002 | 5.515 | 5.515 | 5.361 | 5.450 | 172,222 | -0.06(-1.16%) |
Jan 14, 2002 | 5.618 | 5.618 | 5.514 | 5.514 | 168,899 | -0.10(-1.86%) |
Jan 11, 2002 | 5.560 | 5.674 | 5.560 | 5.618 | 85,557 | +0.03(+0.57%) |
Jan 10, 2002 | 5.642 | 5.652 | 5.586 | 5.586 | 114,907 | +0.05(+0.87%) |