Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.193 | 6.357 | 6.185 | 6.306 | 1,371,953 | +0.11(+1.82%) |
Jun 27, 2002 | 6.224 | 6.275 | 6.103 | 6.193 | 637,823 | +0.06(+1.04%) |
Jun 26, 2002 | 6.132 | 6.171 | 6.068 | 6.130 | 597,105 | -0.11(-1.84%) |
Jun 25, 2002 | 6.419 | 6.423 | 6.156 | 6.244 | 596,862 | -0.21(-3.27%) |
Jun 21, 2002 | 6.419 | 6.460 | 6.419 | 6.456 | 295,017 | -0.01(-0.10%) |
Jun 20, 2002 | 6.464 | 6.511 | 6.441 | 6.462 | 494,703 | -0.00(-0.03%) |
Jun 19, 2002 | 6.603 | 6.614 | 6.409 | 6.464 | 391,325 | -0.17(-2.57%) |
Jun 18, 2002 | 6.564 | 6.665 | 6.564 | 6.634 | 386,692 | +0.02(+0.28%) |
Jun 17, 2002 | 6.595 | 6.673 | 6.501 | 6.616 | 263,565 | +0.02(+0.31%) |
Jun 14, 2002 | 6.382 | 6.595 | 6.255 | 6.595 | 528,593 | +0.06(+0.97%) |
Jun 12, 2002 | 6.655 | 6.659 | 6.491 | 6.532 | 301,600 | -0.11(-1.64%) |
Jun 11, 2002 | 6.757 | 6.765 | 6.603 | 6.640 | 436,187 | -0.10(-1.55%) |
Jun 10, 2002 | 6.634 | 6.767 | 6.634 | 6.745 | 627,582 | +0.08(+1.20%) |
Jun 07, 2002 | 6.521 | 6.671 | 6.511 | 6.665 | 418,388 | +0.09(+1.40%) |
Jun 06, 2002 | 6.614 | 6.706 | 6.562 | 6.573 | 392,300 | -0.04(-0.62%) |
Jun 05, 2002 | 6.388 | 6.624 | 6.386 | 6.614 | 486,413 | +0.08(+1.16%) |
May 31, 2002 | 6.515 | 6.622 | 6.493 | 6.538 | 242,109 | +0.15(+2.34%) |
May 28, 2002 | 6.521 | 6.521 | 6.343 | 6.388 | 270,392 | -0.13(-2.04%) |
May 27, 2002 | 6.593 | 6.618 | 6.509 | 6.521 | 2,389,399 | +0.00(+0.00%) |
May 24, 2002 | 6.593 | 6.618 | 6.509 | 6.521 | 147,021 | -0.14(-2.12%) |
May 23, 2002 | 6.439 | 6.665 | 6.404 | 6.663 | 302,088 | +0.21(+3.27%) |
May 22, 2002 | 6.439 | 6.491 | 6.367 | 6.452 | 226,749 | -0.00(-0.03%) |
May 21, 2002 | 6.511 | 6.556 | 6.388 | 6.454 | 257,226 | -0.07(-1.04%) |
May 20, 2002 | 6.507 | 6.562 | 6.433 | 6.521 | 579,063 | +0.07(+1.02%) |
May 17, 2002 | 6.511 | 6.511 | 6.384 | 6.456 | 236,989 | -0.06(-0.85%) |
May 16, 2002 | 6.431 | 6.552 | 6.357 | 6.511 | 24,381 | +0.08(+1.24%) |
May 15, 2002 | 6.665 | 6.679 | 6.326 | 6.431 | 315,498 | -0.24(-3.57%) |
May 14, 2002 | 6.396 | 6.685 | 6.396 | 6.669 | 316,229 | +0.29(+4.57%) |
May 13, 2002 | 6.296 | 6.378 | 6.265 | 6.378 | 201,392 | +0.15(+2.37%) |
May 10, 2002 | 6.429 | 6.429 | 6.162 | 6.230 | 240,646 | -0.22(-3.40%) |
May 09, 2002 | 6.460 | 6.562 | 6.425 | 6.450 | 339,148 | -0.01(-0.16%) |
May 08, 2002 | 6.378 | 6.460 | 6.357 | 6.460 | 276,731 | +0.18(+2.84%) |
May 07, 2002 | 6.244 | 6.345 | 6.183 | 6.281 | 260,151 | +0.03(+0.46%) |
May 06, 2002 | 6.244 | 6.316 | 6.193 | 6.253 | 290,872 | +0.04(+0.63%) |
May 03, 2002 | 6.238 | 6.244 | 6.123 | 6.214 | 355,727 | -0.02(-0.39%) |
May 02, 2002 | 6.060 | 6.267 | 6.041 | 6.238 | 438,869 | +0.21(+3.54%) |
May 01, 2002 | 6.060 | 6.062 | 5.947 | 6.025 | 231,381 | -0.06(-0.91%) |
Apr 30, 2002 | 5.840 | 6.080 | 5.840 | 6.080 | 331,590 | +0.24(+4.11%) |
Apr 29, 2002 | 5.888 | 5.912 | 5.746 | 5.840 | 285,264 | -0.05(-0.77%) |
Apr 26, 2002 | 5.894 | 5.943 | 5.865 | 5.886 | 344,268 | -0.01(-0.10%) |
Apr 25, 2002 | 5.804 | 5.947 | 5.742 | 5.892 | 634,409 | +0.07(+1.13%) |
Apr 24, 2002 | 5.785 | 5.947 | 5.781 | 5.826 | 523,961 | +0.04(+0.71%) |
Apr 23, 2002 | 5.783 | 5.828 | 5.750 | 5.785 | 245,522 | +0.00(+0.00%) |
Apr 22, 2002 | 5.871 | 5.871 | 5.742 | 5.785 | 248,204 | -0.09(-1.54%) |
Apr 19, 2002 | 5.845 | 5.906 | 5.619 | 5.875 | 371,819 | +0.08(+1.34%) |
Apr 18, 2002 | 6.029 | 6.031 | 5.742 | 5.797 | 410,830 | -0.28(-4.65%) |
Apr 17, 2002 | 6.056 | 6.226 | 6.050 | 6.080 | 532,250 | +0.07(+1.09%) |
Apr 16, 2002 | 5.906 | 6.058 | 5.906 | 6.015 | 214,314 | +0.11(+1.84%) |
Apr 15, 2002 | 5.951 | 5.953 | 5.789 | 5.906 | 3,047,702 | -0.05(-0.79%) |
Apr 12, 2002 | 5.777 | 5.953 | 5.752 | 5.953 | 431,310 | +0.18(+3.09%) |
Apr 11, 2002 | 5.914 | 6.013 | 5.732 | 5.775 | 305,014 | -0.14(-2.36%) |
Apr 10, 2002 | 5.603 | 5.947 | 5.603 | 5.914 | 650,501 | +0.31(+5.60%) |
Apr 09, 2002 | 5.568 | 5.666 | 5.568 | 5.601 | 191,151 | +0.06(+1.00%) |
Apr 08, 2002 | 5.611 | 5.611 | 5.496 | 5.545 | 329,883 | -0.07(-1.17%) |
Apr 05, 2002 | 5.521 | 5.639 | 5.521 | 5.611 | 547,611 | +0.08(+1.48%) |
Apr 04, 2002 | 5.547 | 5.547 | 5.469 | 5.529 | 417,901 | -0.02(-0.33%) |
Apr 03, 2002 | 5.557 | 5.588 | 5.516 | 5.547 | 477,392 | +0.01(+0.19%) |
Apr 02, 2002 | 5.668 | 5.685 | 5.533 | 5.537 | 490,314 | -0.13(-2.28%) |