Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.772 | 4.857 | 4.689 | 4.760 | 30,985,782 | +0.01(+0.11%) |
Jun 27, 2002 | 4.781 | 4.831 | 4.511 | 4.755 | 48,243,608 | +0.07(+1.40%) |
Jun 26, 2002 | 4.308 | 4.727 | 4.242 | 4.689 | 63,016,524 | +0.12(+2.73%) |
Jun 25, 2002 | 4.745 | 4.771 | 4.502 | 4.565 | 50,507,060 | +0.04(+0.92%) |
Jun 21, 2002 | 4.710 | 4.805 | 4.457 | 4.523 | 85,196,824 | -0.04(-0.80%) |
Jun 20, 2002 | 4.785 | 4.832 | 4.539 | 4.559 | 62,240,672 | -0.31(-6.40%) |
Jun 19, 2002 | 4.985 | 5.088 | 4.843 | 4.871 | 43,486,004 | -0.13(-2.60%) |
Jun 18, 2002 | 5.025 | 5.138 | 4.982 | 5.001 | 38,644,668 | -0.06(-1.16%) |
Jun 17, 2002 | 5.205 | 5.228 | 5.006 | 5.060 | 61,768,868 | -0.12(-2.29%) |
Jun 14, 2002 | 4.911 | 5.256 | 4.797 | 5.178 | 119,948,096 | -0.54(-9.38%) |
Jun 12, 2002 | 5.299 | 5.744 | 5.249 | 5.715 | 66,746,492 | +0.29(+5.40%) |
Jun 11, 2002 | 5.491 | 5.642 | 5.370 | 5.422 | 43,967,340 | -0.03(-0.57%) |
Jun 10, 2002 | 5.327 | 5.593 | 5.160 | 5.453 | 48,584,324 | +0.11(+2.01%) |
Jun 07, 2002 | 4.996 | 5.429 | 4.972 | 5.346 | 54,227,500 | +0.02(+0.36%) |
Jun 06, 2002 | 5.597 | 5.619 | 5.282 | 5.327 | 45,248,200 | -0.36(-6.33%) |
Jun 05, 2002 | 5.609 | 5.692 | 5.479 | 5.687 | 32,087,910 | +0.21(+3.79%) |
May 31, 2002 | 5.498 | 5.706 | 5.451 | 5.479 | 43,855,308 | +0.04(+0.73%) |
May 28, 2002 | 5.441 | 5.510 | 5.266 | 5.439 | 29,096,254 | +0.07(+1.29%) |
May 27, 2002 | 5.406 | 5.448 | 5.342 | 5.370 | 17,376,788 | +0.00(+0.00%) |
May 24, 2002 | 5.406 | 5.448 | 5.342 | 5.370 | 17,070,722 | -0.11(-2.08%) |
May 23, 2002 | 5.384 | 5.583 | 5.309 | 5.484 | 36,044,544 | +0.05(+0.96%) |
May 22, 2002 | 5.569 | 5.647 | 5.243 | 5.432 | 42,463,280 | -0.22(-3.83%) |
May 21, 2002 | 5.657 | 5.794 | 5.591 | 5.649 | 47,982,296 | +0.13(+2.29%) |
May 20, 2002 | 5.514 | 5.602 | 5.434 | 5.522 | 28,630,224 | -0.10(-1.85%) |
May 17, 2002 | 5.801 | 5.881 | 5.443 | 5.626 | 45,631,648 | +0.03(+0.46%) |
May 16, 2002 | 5.514 | 5.637 | 5.411 | 5.600 | 41,368,084 | +0.05(+0.84%) |
May 15, 2002 | 5.212 | 5.756 | 5.165 | 5.553 | 62,646,356 | +0.24(+4.56%) |
May 14, 2002 | 5.287 | 5.410 | 5.186 | 5.311 | 52,857,996 | +0.27(+5.43%) |
May 13, 2002 | 4.953 | 5.065 | 4.717 | 5.037 | 49,052,664 | +0.40(+8.54%) |
May 10, 2002 | 4.949 | 5.027 | 4.592 | 4.641 | 54,147,808 | -0.27(-5.43%) |
May 09, 2002 | 5.010 | 5.069 | 4.692 | 4.907 | 55,493,348 | -0.19(-3.70%) |
May 08, 2002 | 4.611 | 5.117 | 4.482 | 5.096 | 63,627,788 | +0.80(+18.67%) |
May 07, 2002 | 4.636 | 4.712 | 4.265 | 4.294 | 60,203,020 | -0.29(-6.24%) |
May 06, 2002 | 4.615 | 4.753 | 4.553 | 4.580 | 31,175,486 | -0.07(-1.45%) |
May 03, 2002 | 4.899 | 4.920 | 4.539 | 4.648 | 59,115,904 | -0.28(-5.59%) |
May 02, 2002 | 5.141 | 5.143 | 4.892 | 4.923 | 36,425,108 | -0.23(-4.53%) |
May 01, 2002 | 5.153 | 5.264 | 4.978 | 5.157 | 38,198,560 | -0.07(-1.26%) |
Apr 30, 2002 | 5.098 | 5.325 | 5.065 | 5.223 | 41,450,952 | +0.16(+3.22%) |
Apr 29, 2002 | 5.311 | 5.462 | 4.946 | 5.060 | 49,282,504 | -0.25(-4.67%) |
Apr 26, 2002 | 5.652 | 5.792 | 5.299 | 5.308 | 38,173,728 | -0.30(-5.40%) |
Apr 25, 2002 | 5.512 | 5.749 | 5.507 | 5.611 | 50,102,244 | -0.15(-2.67%) |
Apr 24, 2002 | 5.824 | 5.869 | 5.420 | 5.765 | 87,820,048 | +0.18(+3.22%) |
Apr 23, 2002 | 6.007 | 6.114 | 5.498 | 5.585 | 73,611,336 | -0.48(-7.94%) |
Apr 22, 2002 | 6.234 | 6.243 | 5.978 | 6.066 | 40,614,756 | -0.39(-5.98%) |
Apr 19, 2002 | 6.731 | 6.731 | 6.452 | 6.452 | 20,949,396 | -0.20(-2.97%) |
Apr 18, 2002 | 6.589 | 6.840 | 6.528 | 6.650 | 30,961,240 | -0.24(-3.52%) |
Apr 17, 2002 | 6.930 | 6.987 | 6.684 | 6.892 | 39,275,280 | +0.03(+0.45%) |
Apr 16, 2002 | 6.471 | 6.864 | 6.463 | 6.861 | 42,223,624 | +0.59(+9.45%) |
Apr 15, 2002 | 6.232 | 6.312 | 5.966 | 6.269 | 34,973,888 | +0.08(+1.37%) |
Apr 12, 2002 | 6.031 | 6.258 | 5.905 | 6.184 | 33,002,646 | +0.19(+3.09%) |
Apr 11, 2002 | 6.043 | 6.061 | 5.926 | 5.998 | 21,848,538 | -0.11(-1.87%) |
Apr 10, 2002 | 6.139 | 6.284 | 6.050 | 6.113 | 28,776,616 | +0.05(+0.86%) |
Apr 09, 2002 | 6.372 | 6.442 | 6.052 | 6.061 | 29,087,302 | -0.19(-3.10%) |
Apr 08, 2002 | 6.049 | 6.288 | 5.983 | 6.255 | 32,622,950 | +0.04(+0.58%) |
Apr 05, 2002 | 6.345 | 6.442 | 6.163 | 6.218 | 26,347,718 | -0.12(-1.89%) |
Apr 04, 2002 | 6.364 | 6.468 | 6.204 | 6.338 | 45,142,520 | -0.18(-2.76%) |
Apr 03, 2002 | 6.650 | 6.681 | 6.416 | 6.518 | 35,366,000 | +0.06(+0.99%) |
Apr 02, 2002 | 6.667 | 6.831 | 6.450 | 6.454 | 29,237,738 | -0.36(-5.26%) |