Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.846 | 5.885 | 5.846 | 5.876 | 81,361 | +0.02(+0.37%) |
Jun 27, 2002 | 5.859 | 5.859 | 5.798 | 5.854 | 56,450 | -0.00(-0.07%) |
Jun 26, 2002 | 5.784 | 5.863 | 5.784 | 5.859 | 139,182 | +0.04(+0.75%) |
Jun 25, 2002 | 5.854 | 5.881 | 5.780 | 5.815 | 246,826 | -0.06(-0.97%) |
Jun 21, 2002 | 5.854 | 5.885 | 5.846 | 5.872 | 93,702 | +0.01(+0.22%) |
Jun 20, 2002 | 5.868 | 5.876 | 5.859 | 5.859 | 72,905 | -0.00(-0.07%) |
Jun 19, 2002 | 5.854 | 5.894 | 5.850 | 5.863 | 108,557 | +0.00(+0.07%) |
Jun 18, 2002 | 5.863 | 5.889 | 5.846 | 5.859 | 187,633 | -0.01(-0.15%) |
Jun 17, 2002 | 5.868 | 5.889 | 5.854 | 5.868 | 110,157 | -0.01(-0.15%) |
Jun 14, 2002 | 5.876 | 5.903 | 5.841 | 5.876 | 147,867 | -0.07(-1.25%) |
Jun 12, 2002 | 6.008 | 6.047 | 5.951 | 5.951 | 207,517 | -0.11(-1.73%) |
Jun 11, 2002 | 6.038 | 6.064 | 6.021 | 6.056 | 65,820 | +0.01(+0.14%) |
Jun 10, 2002 | 6.078 | 6.078 | 6.021 | 6.047 | 85,932 | -0.02(-0.29%) |
Jun 07, 2002 | 6.078 | 6.082 | 6.038 | 6.064 | 127,755 | -0.01(-0.22%) |
Jun 06, 2002 | 6.043 | 6.078 | 6.008 | 6.078 | 82,961 | +0.01(+0.22%) |
Jun 05, 2002 | 5.990 | 6.064 | 5.942 | 6.064 | 188,776 | +0.12(+1.99%) |
May 31, 2002 | 5.946 | 5.946 | 5.916 | 5.946 | 140,325 | +0.06(+1.04%) |
May 28, 2002 | 5.881 | 5.894 | 5.854 | 5.885 | 1,531,239 | +0.03(+0.52%) |
May 27, 2002 | 5.863 | 5.885 | 5.811 | 5.854 | 174,835 | +0.00(+0.00%) |
May 24, 2002 | 5.863 | 5.885 | 5.811 | 5.854 | 174,835 | -0.03(-0.45%) |
May 23, 2002 | 5.889 | 5.907 | 5.863 | 5.881 | 148,095 | -0.03(-0.44%) |
May 22, 2002 | 5.907 | 5.929 | 5.872 | 5.907 | 179,406 | +0.00(+0.00%) |
May 21, 2002 | 5.854 | 5.907 | 5.854 | 5.907 | 132,555 | +0.05(+0.90%) |
May 20, 2002 | 5.894 | 5.907 | 5.819 | 5.854 | 121,356 | -0.03(-0.52%) |
May 17, 2002 | 5.868 | 5.916 | 5.846 | 5.885 | 128,212 | -0.03(-0.52%) |
May 16, 2002 | 5.911 | 5.929 | 5.868 | 5.916 | 120,899 | +0.03(+0.45%) |
May 15, 2002 | 5.898 | 5.920 | 5.863 | 5.889 | 198,146 | +0.00(+0.07%) |
May 14, 2002 | 5.907 | 5.907 | 5.819 | 5.885 | 146,953 | -0.02(-0.37%) |
May 13, 2002 | 5.828 | 5.907 | 5.828 | 5.907 | 199,289 | +0.04(+0.60%) |
May 10, 2002 | 5.946 | 5.951 | 5.859 | 5.872 | 153,352 | -0.05(-0.89%) |
May 09, 2002 | 5.907 | 5.968 | 5.885 | 5.924 | 164,322 | +0.00(+0.07%) |
May 08, 2002 | 5.929 | 5.933 | 5.863 | 5.920 | 174,606 | +0.01(+0.22%) |
May 07, 2002 | 5.929 | 5.973 | 5.863 | 5.907 | 204,774 | -0.02(-0.30%) |
May 06, 2002 | 5.951 | 6.016 | 5.911 | 5.924 | 211,630 | -0.02(-0.37%) |
May 03, 2002 | 5.881 | 5.946 | 5.876 | 5.946 | 86,389 | +0.04(+0.67%) |
May 02, 2002 | 5.903 | 5.933 | 5.863 | 5.907 | 183,977 | +0.01(+0.15%) |
May 01, 2002 | 5.833 | 5.903 | 5.833 | 5.898 | 106,729 | +0.07(+1.20%) |
Apr 30, 2002 | 5.819 | 5.850 | 5.780 | 5.828 | 139,411 | +0.01(+0.15%) |
Apr 29, 2002 | 5.789 | 5.819 | 5.758 | 5.819 | 124,327 | +0.00(+0.00%) |
Apr 26, 2002 | 5.802 | 5.837 | 5.763 | 5.819 | 160,437 | -0.01(-0.23%) |
Apr 25, 2002 | 5.798 | 5.833 | 5.784 | 5.833 | 180,092 | +0.04(+0.60%) |
Apr 24, 2002 | 5.828 | 5.859 | 5.763 | 5.798 | 185,348 | -0.04(-0.75%) |
Apr 23, 2002 | 5.767 | 5.872 | 5.763 | 5.841 | 141,696 | +0.05(+0.83%) |
Apr 22, 2002 | 5.780 | 5.815 | 5.745 | 5.793 | 114,500 | +0.02(+0.30%) |
Apr 19, 2002 | 5.754 | 5.776 | 5.732 | 5.776 | 90,503 | +0.02(+0.38%) |
Apr 18, 2002 | 5.736 | 5.802 | 5.732 | 5.754 | 169,579 | +0.00(+0.00%) |
Apr 17, 2002 | 5.776 | 5.806 | 5.749 | 5.754 | 161,580 | -0.04(-0.75%) |
Apr 16, 2002 | 5.793 | 5.819 | 5.749 | 5.798 | 213,916 | +0.00(+0.08%) |
Apr 15, 2002 | 5.793 | 5.793 | 5.749 | 5.793 | 114,500 | +0.01(+0.15%) |
Apr 12, 2002 | 5.819 | 5.854 | 5.732 | 5.784 | 273,794 | -0.02(-0.30%) |
Apr 11, 2002 | 5.758 | 5.819 | 5.758 | 5.802 | 125,241 | -0.06(-0.97%) |
Apr 10, 2002 | 5.793 | 5.868 | 5.793 | 5.859 | 117,471 | +0.04(+0.60%) |
Apr 09, 2002 | 5.798 | 5.841 | 5.798 | 5.824 | 161,808 | +0.03(+0.45%) |
Apr 08, 2002 | 5.846 | 5.881 | 5.798 | 5.798 | 167,979 | -0.06(-0.97%) |
Apr 05, 2002 | 5.837 | 5.868 | 5.815 | 5.854 | 94,845 | +0.01(+0.15%) |
Apr 04, 2002 | 5.885 | 5.903 | 5.819 | 5.846 | 177,578 | -0.04(-0.60%) |
Apr 03, 2002 | 5.837 | 5.881 | 5.819 | 5.881 | 639,920 | +0.06(+0.98%) |
Apr 02, 2002 | 5.767 | 5.841 | 5.728 | 5.824 | 144,439 | +0.06(+0.99%) |