Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.581 | 6.696 | 6.494 | 6.690 | 5,321,203 | +0.09(+1.43%) |
Jun 27, 2002 | 6.538 | 6.643 | 6.393 | 6.596 | 3,654,856 | +0.07(+1.02%) |
Jun 26, 2002 | 6.378 | 6.538 | 6.264 | 6.529 | 4,015,651 | +0.08(+1.17%) |
Jun 25, 2002 | 6.683 | 6.720 | 6.443 | 6.454 | 2,782,533 | -0.14(-2.15%) |
Jun 21, 2002 | 6.596 | 6.719 | 6.588 | 6.596 | 3,309,238 | -0.13(-1.92%) |
Jun 20, 2002 | 6.719 | 6.813 | 6.703 | 6.725 | 3,224,041 | +0.03(+0.52%) |
Jun 19, 2002 | 6.520 | 6.726 | 6.509 | 6.690 | 3,772,822 | +0.17(+2.60%) |
Jun 18, 2002 | 6.567 | 6.632 | 6.490 | 6.520 | 2,343,095 | -0.07(-1.06%) |
Jun 17, 2002 | 6.480 | 6.596 | 6.445 | 6.590 | 2,888,426 | +0.15(+2.27%) |
Jun 14, 2002 | 6.346 | 6.485 | 6.259 | 6.443 | 3,927,349 | -0.34(-5.00%) |
Jun 12, 2002 | 6.699 | 6.803 | 6.571 | 6.783 | 2,917,745 | +0.08(+1.15%) |
Jun 11, 2002 | 6.820 | 6.871 | 6.701 | 6.706 | 2,666,638 | -0.03(-0.41%) |
Jun 10, 2002 | 6.567 | 6.828 | 6.484 | 6.733 | 5,208,412 | +0.26(+4.03%) |
Jun 07, 2002 | 6.291 | 6.503 | 6.267 | 6.472 | 4,012,202 | +0.11(+1.71%) |
Jun 06, 2002 | 6.400 | 6.400 | 6.346 | 6.364 | 1,602,535 | -0.06(-0.97%) |
Jun 05, 2002 | 6.342 | 6.451 | 6.314 | 6.426 | 3,288,888 | -0.08(-1.27%) |
May 31, 2002 | 6.545 | 6.569 | 6.494 | 6.509 | 2,541,774 | -0.20(-2.98%) |
May 28, 2002 | 6.762 | 6.770 | 6.646 | 6.709 | 2,158,904 | -0.03(-0.49%) |
May 27, 2002 | 6.712 | 6.778 | 6.712 | 6.742 | 1,892,274 | +0.00(+0.00%) |
May 24, 2002 | 6.712 | 6.778 | 6.712 | 6.742 | 1,892,274 | +0.04(+0.56%) |
May 23, 2002 | 6.668 | 6.710 | 6.574 | 6.704 | 1,998,167 | +0.05(+0.76%) |
May 22, 2002 | 6.617 | 6.661 | 6.514 | 6.654 | 2,464,855 | -0.02(-0.30%) |
May 21, 2002 | 6.710 | 6.723 | 6.588 | 6.674 | 2,298,255 | +0.00(+0.00%) |
May 20, 2002 | 6.777 | 6.777 | 6.651 | 6.674 | 1,882,961 | -0.12(-1.79%) |
May 17, 2002 | 6.703 | 6.813 | 6.703 | 6.796 | 2,781,154 | +0.09(+1.41%) |
May 16, 2002 | 6.704 | 6.738 | 6.671 | 6.701 | 1,640,477 | -0.02(-0.37%) |
May 15, 2002 | 6.596 | 6.741 | 6.572 | 6.726 | 2,404,837 | +0.08(+1.13%) |
May 14, 2002 | 6.596 | 6.662 | 6.561 | 6.651 | 1,624,955 | +0.12(+1.89%) |
May 13, 2002 | 6.472 | 6.538 | 6.419 | 6.527 | 2,068,877 | +0.06(+0.90%) |
May 10, 2002 | 6.564 | 6.596 | 6.445 | 6.469 | 3,039,160 | -0.10(-1.52%) |
May 09, 2002 | 6.617 | 6.625 | 6.487 | 6.569 | 4,021,515 | -0.14(-2.12%) |
May 08, 2002 | 6.675 | 6.733 | 6.596 | 6.712 | 3,864,917 | +0.22(+3.33%) |
May 07, 2002 | 6.523 | 6.552 | 6.451 | 6.496 | 4,639,626 | +0.05(+0.76%) |
May 06, 2002 | 6.378 | 6.635 | 6.375 | 6.446 | 6,167,311 | +0.16(+2.47%) |
May 03, 2002 | 6.400 | 6.404 | 6.236 | 6.291 | 4,482,338 | -0.06(-0.94%) |
May 02, 2002 | 6.088 | 6.416 | 6.074 | 6.351 | 12,279,435 | +0.55(+9.53%) |
May 01, 2002 | 5.798 | 5.874 | 5.726 | 5.798 | 3,547,928 | -0.02(-0.30%) |
Apr 30, 2002 | 5.687 | 5.823 | 5.687 | 5.816 | 5,428,821 | +0.13(+2.27%) |
Apr 29, 2002 | 5.835 | 5.835 | 5.668 | 5.687 | 2,138,553 | -0.16(-2.70%) |
Apr 26, 2002 | 5.864 | 5.910 | 5.840 | 5.845 | 2,104,405 | -0.02(-0.35%) |
Apr 25, 2002 | 5.936 | 5.936 | 5.823 | 5.865 | 2,990,870 | -0.13(-2.22%) |
Apr 24, 2002 | 5.936 | 6.066 | 5.887 | 5.998 | 2,835,652 | +0.02(+0.32%) |
Apr 23, 2002 | 5.943 | 6.008 | 5.871 | 5.980 | 2,871,870 | -0.01(-0.15%) |
Apr 22, 2002 | 6.052 | 6.066 | 5.907 | 5.988 | 2,763,907 | -0.08(-1.36%) |
Apr 19, 2002 | 6.059 | 6.143 | 5.987 | 6.071 | 3,904,584 | +0.01(+0.19%) |
Apr 18, 2002 | 5.762 | 6.078 | 5.740 | 6.059 | 9,220,959 | +0.20(+3.49%) |
Apr 17, 2002 | 5.980 | 6.059 | 5.816 | 5.855 | 9,899,432 | -0.23(-3.72%) |
Apr 16, 2002 | 6.364 | 6.365 | 5.995 | 6.081 | 14,097,895 | -0.37(-5.69%) |
Apr 15, 2002 | 6.507 | 6.545 | 6.416 | 6.448 | 1,604,949 | -0.06(-0.94%) |
Apr 12, 2002 | 6.520 | 6.565 | 6.465 | 6.509 | 2,311,362 | +0.00(+0.00%) |
Apr 11, 2002 | 6.617 | 6.655 | 6.509 | 6.509 | 2,946,029 | -0.12(-1.86%) |
Apr 10, 2002 | 6.549 | 6.680 | 6.549 | 6.632 | 3,028,467 | +0.08(+1.26%) |
Apr 09, 2002 | 6.494 | 6.585 | 6.416 | 6.549 | 3,246,806 | +0.07(+1.10%) |
Apr 08, 2002 | 6.465 | 6.551 | 6.451 | 6.478 | 3,819,387 | -0.01(-0.18%) |
Apr 05, 2002 | 6.378 | 6.523 | 6.378 | 6.490 | 3,193,343 | +0.17(+2.66%) |
Apr 04, 2002 | 6.307 | 6.422 | 6.307 | 6.322 | 4,734,481 | +0.01(+0.23%) |
Apr 03, 2002 | 6.320 | 6.410 | 6.284 | 6.307 | 6,374,958 | +0.10(+1.54%) |
Apr 02, 2002 | 6.175 | 6.248 | 6.124 | 6.211 | 2,242,031 | -0.03(-0.51%) |