Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.031 | 6.133 | 5.680 | 5.828 | 638,027 | -0.25(-4.11%) |
Jun 27, 2002 | 6.031 | 6.242 | 5.930 | 6.078 | 657,509 | -0.16(-2.62%) |
Jun 26, 2002 | 6.562 | 6.663 | 6.140 | 6.242 | 622,775 | -0.10(-1.60%) |
Jun 25, 2002 | 6.351 | 6.476 | 5.992 | 6.343 | 834,640 | +0.09(+1.50%) |
Jun 21, 2002 | 6.125 | 6.343 | 6.093 | 6.250 | 727,746 | +0.12(+1.91%) |
Jun 20, 2002 | 5.992 | 6.148 | 5.883 | 6.133 | 955,760 | +0.28(+4.80%) |
Jun 19, 2002 | 6.086 | 6.109 | 5.696 | 5.852 | 846,816 | +0.10(+1.76%) |
Jun 18, 2002 | 5.602 | 5.774 | 5.524 | 5.750 | 606,626 | +0.17(+3.08%) |
Jun 17, 2002 | 5.649 | 5.735 | 5.516 | 5.579 | 494,093 | -0.19(-3.25%) |
Jun 14, 2002 | 6.047 | 6.133 | 5.657 | 5.766 | 767,094 | -0.26(-4.27%) |
Jun 12, 2002 | 6.351 | 6.460 | 5.898 | 6.023 | 1,267,212 | -0.18(-2.89%) |
Jun 11, 2002 | 5.103 | 6.250 | 5.040 | 6.203 | 1,955,738 | +0.83(+15.41%) |
Jun 10, 2002 | 5.688 | 6.031 | 5.188 | 5.374 | 1,645,568 | -0.66(-10.89%) |
Jun 07, 2002 | 7.030 | 7.092 | 6.008 | 6.031 | 1,634,802 | -0.56(-8.52%) |
Jun 06, 2002 | 6.265 | 6.749 | 6.242 | 6.593 | 1,356,418 | +0.21(+3.30%) |
Jun 05, 2002 | 6.593 | 6.608 | 6.320 | 6.382 | 1,625,830 | -0.37(-5.54%) |
May 31, 2002 | 6.780 | 6.788 | 6.312 | 6.756 | 963,834 | +0.38(+5.99%) |
May 28, 2002 | 6.359 | 6.398 | 6.047 | 6.374 | 1,139,939 | +0.10(+1.61%) |
May 27, 2002 | 6.281 | 6.460 | 6.242 | 6.273 | 1,104,308 | +0.00(+0.00%) |
May 24, 2002 | 6.281 | 6.460 | 6.242 | 6.273 | 1,104,308 | -0.04(-0.61%) |
May 23, 2002 | 6.070 | 6.452 | 5.859 | 6.312 | 1,836,669 | +0.11(+1.76%) |
May 22, 2002 | 6.031 | 6.218 | 5.782 | 6.203 | 2,206,310 | +0.44(+7.59%) |
May 21, 2002 | 6.195 | 6.281 | 5.657 | 5.765 | 2,554,931 | -0.23(-3.91%) |
May 20, 2002 | 5.672 | 6.039 | 5.548 | 6.000 | 1,307,072 | +0.52(+9.54%) |
May 17, 2002 | 5.126 | 5.563 | 5.118 | 5.477 | 932,817 | +0.37(+7.34%) |
May 16, 2002 | 4.962 | 5.165 | 4.954 | 5.103 | 799,265 | +0.19(+3.81%) |
May 15, 2002 | 4.810 | 5.032 | 4.759 | 4.915 | 421,934 | +0.20(+4.13%) |
May 14, 2002 | 5.071 | 5.087 | 4.705 | 4.720 | 614,701 | -0.27(-5.47%) |
May 13, 2002 | 5.025 | 5.071 | 4.869 | 4.993 | 585,862 | +0.02(+0.47%) |
May 10, 2002 | 5.071 | 5.095 | 4.915 | 4.970 | 447,439 | +0.05(+0.95%) |
May 09, 2002 | 4.619 | 5.095 | 4.611 | 4.923 | 748,381 | +0.35(+7.68%) |
May 08, 2002 | 4.564 | 4.752 | 4.533 | 4.572 | 528,827 | -0.09(-2.01%) |
May 07, 2002 | 4.908 | 4.952 | 4.619 | 4.666 | 553,051 | -0.14(-2.92%) |
May 06, 2002 | 4.986 | 5.001 | 4.681 | 4.806 | 793,497 | -0.16(-3.30%) |
May 03, 2002 | 4.467 | 4.978 | 4.447 | 4.970 | 1,025,740 | +0.55(+12.54%) |
May 02, 2002 | 4.408 | 4.486 | 4.291 | 4.416 | 167,133 | +0.08(+1.80%) |
May 01, 2002 | 4.517 | 4.525 | 4.291 | 4.338 | 343,238 | -0.05(-1.24%) |
Apr 30, 2002 | 4.361 | 4.541 | 4.213 | 4.393 | 553,820 | -0.04(-0.88%) |
Apr 29, 2002 | 4.564 | 4.572 | 4.400 | 4.432 | 356,054 | -0.05(-1.22%) |
Apr 26, 2002 | 4.159 | 4.533 | 4.096 | 4.486 | 520,880 | +0.31(+7.48%) |
Apr 25, 2002 | 4.486 | 4.525 | 4.135 | 4.174 | 785,038 | -0.18(-4.13%) |
Apr 24, 2002 | 4.471 | 4.486 | 4.291 | 4.354 | 259,543 | -0.11(-2.45%) |
Apr 23, 2002 | 4.385 | 4.486 | 4.361 | 4.463 | 176,745 | -0.02(-0.52%) |
Apr 22, 2002 | 4.439 | 4.494 | 4.354 | 4.486 | 259,415 | +0.12(+2.68%) |
Apr 19, 2002 | 4.322 | 4.393 | 4.104 | 4.369 | 285,305 | +0.01(+0.18%) |
Apr 18, 2002 | 4.322 | 4.486 | 4.268 | 4.361 | 453,848 | +0.11(+2.57%) |
Apr 17, 2002 | 4.135 | 4.252 | 4.057 | 4.252 | 176,361 | +0.26(+6.45%) |
Apr 16, 2002 | 3.971 | 4.057 | 3.823 | 3.995 | 339,008 | +0.01(+0.20%) |
Apr 15, 2002 | 4.053 | 4.088 | 3.917 | 3.987 | 179,693 | -0.07(-1.73%) |
Apr 12, 2002 | 4.112 | 4.135 | 3.917 | 4.057 | 165,595 | -0.06(-1.37%) |
Apr 11, 2002 | 4.127 | 4.291 | 4.073 | 4.114 | 339,136 | -0.06(-1.45%) |
Apr 10, 2002 | 3.932 | 4.252 | 3.909 | 4.174 | 376,562 | +0.29(+7.43%) |
Apr 09, 2002 | 3.979 | 3.987 | 3.815 | 3.885 | 326,832 | -0.06(-1.53%) |
Apr 08, 2002 | 4.065 | 4.096 | 3.901 | 3.946 | 311,451 | -0.06(-1.60%) |
Apr 05, 2002 | 4.065 | 4.096 | 3.917 | 4.010 | 350,671 | -0.06(-1.53%) |
Apr 04, 2002 | 4.065 | 4.096 | 3.862 | 4.073 | 325,166 | -0.05(-1.32%) |
Apr 03, 2002 | 4.166 | 4.213 | 4.073 | 4.127 | 321,449 | -0.13(-3.11%) |
Apr 02, 2002 | 4.533 | 4.564 | 4.198 | 4.260 | 779,911 | -0.05(-1.09%) |