Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.305 | 6.413 | 6.222 | 6.222 | 4,666,882 | -0.08(-1.32%) |
Jun 27, 2002 | 6.252 | 6.342 | 6.181 | 6.306 | 3,038,739 | +0.07(+1.15%) |
Jun 26, 2002 | 6.153 | 6.253 | 6.073 | 6.234 | 3,272,452 | +0.11(+1.73%) |
Jun 25, 2002 | 6.436 | 6.468 | 6.105 | 6.128 | 3,696,924 | -0.22(-3.45%) |
Jun 21, 2002 | 6.322 | 6.386 | 6.250 | 6.347 | 5,160,175 | +0.00(+0.05%) |
Jun 20, 2002 | 6.088 | 6.344 | 6.088 | 6.344 | 7,696,845 | +0.26(+4.27%) |
Jun 19, 2002 | 5.932 | 6.192 | 5.878 | 6.084 | 6,699,636 | +0.21(+3.52%) |
Jun 18, 2002 | 5.819 | 5.899 | 5.749 | 5.877 | 3,757,893 | +0.19(+3.29%) |
Jun 17, 2002 | 5.560 | 5.737 | 5.560 | 5.690 | 2,435,517 | +0.13(+2.38%) |
Jun 14, 2002 | 5.480 | 5.604 | 5.369 | 5.558 | 3,317,255 | -0.20(-3.50%) |
Jun 12, 2002 | 5.737 | 5.825 | 5.670 | 5.759 | 1,750,542 | +0.02(+0.28%) |
Jun 11, 2002 | 5.783 | 5.867 | 5.743 | 5.743 | 1,352,398 | -0.04(-0.71%) |
Jun 10, 2002 | 5.951 | 5.964 | 5.782 | 5.784 | 11,731,870 | -0.09(-1.57%) |
Jun 07, 2002 | 5.799 | 5.933 | 5.747 | 5.876 | 3,118,645 | +0.08(+1.33%) |
Jun 06, 2002 | 5.721 | 5.927 | 5.711 | 5.799 | 2,577,778 | +0.09(+1.61%) |
Jun 05, 2002 | 5.586 | 5.721 | 5.559 | 5.707 | 2,812,877 | -0.16(-2.78%) |
May 31, 2002 | 5.776 | 5.927 | 5.776 | 5.871 | 1,749,157 | -0.06(-0.95%) |
May 28, 2002 | 6.024 | 6.045 | 5.797 | 5.927 | 3,066,914 | -0.08(-1.32%) |
May 27, 2002 | 5.781 | 6.032 | 5.759 | 6.006 | 4,357,881 | +0.00(+0.00%) |
May 24, 2002 | 5.781 | 6.032 | 5.759 | 6.006 | 4,357,881 | +0.23(+3.99%) |
May 23, 2002 | 5.649 | 5.786 | 5.618 | 5.775 | 1,988,875 | +0.15(+2.73%) |
May 22, 2002 | 5.597 | 5.697 | 5.560 | 5.622 | 1,502,048 | +0.04(+0.64%) |
May 21, 2002 | 5.740 | 5.740 | 5.571 | 5.586 | 1,906,197 | -0.13(-2.22%) |
May 20, 2002 | 5.737 | 5.790 | 5.691 | 5.712 | 1,697,888 | -0.00(-0.06%) |
May 17, 2002 | 5.606 | 5.734 | 5.598 | 5.716 | 2,045,225 | +0.11(+1.97%) |
May 16, 2002 | 5.629 | 5.656 | 5.575 | 5.605 | 4,079,827 | -0.09(-1.63%) |
May 15, 2002 | 5.838 | 5.886 | 5.684 | 5.698 | 2,775,464 | -0.22(-3.64%) |
May 14, 2002 | 5.586 | 5.914 | 5.534 | 5.914 | 4,757,412 | +0.35(+6.20%) |
May 13, 2002 | 5.563 | 5.580 | 5.466 | 5.568 | 2,182,405 | +0.02(+0.33%) |
May 10, 2002 | 5.742 | 5.742 | 5.527 | 5.550 | 2,261,849 | -0.18(-3.10%) |
May 09, 2002 | 5.779 | 5.802 | 5.672 | 5.728 | 2,773,617 | -0.05(-0.88%) |
May 08, 2002 | 5.879 | 5.900 | 5.689 | 5.779 | 2,670,155 | -0.06(-0.95%) |
May 07, 2002 | 5.786 | 5.885 | 5.786 | 5.834 | 2,434,594 | +0.07(+1.26%) |
May 06, 2002 | 6.013 | 6.084 | 5.761 | 5.761 | 2,662,303 | -0.22(-3.73%) |
May 03, 2002 | 5.954 | 5.996 | 5.880 | 5.984 | 2,079,866 | +0.00(+0.07%) |
May 02, 2002 | 5.851 | 5.996 | 5.770 | 5.980 | 3,158,829 | +0.06(+1.01%) |
May 01, 2002 | 5.840 | 5.937 | 5.672 | 5.920 | 2,781,931 | +0.16(+2.80%) |
Apr 30, 2002 | 5.775 | 5.882 | 5.727 | 5.759 | 2,905,254 | +0.01(+0.19%) |
Apr 29, 2002 | 5.667 | 5.845 | 5.651 | 5.748 | 3,200,860 | +0.08(+1.43%) |
Apr 26, 2002 | 5.802 | 5.832 | 5.630 | 5.667 | 2,663,688 | -0.13(-2.24%) |
Apr 25, 2002 | 5.874 | 5.927 | 5.722 | 5.797 | 4,276,590 | -0.08(-1.29%) |
Apr 24, 2002 | 5.911 | 5.976 | 5.721 | 5.873 | 5,988,334 | -0.01(-0.18%) |
Apr 23, 2002 | 5.743 | 5.899 | 5.670 | 5.883 | 6,167,545 | +0.25(+4.40%) |
Apr 22, 2002 | 5.504 | 5.650 | 5.491 | 5.636 | 3,047,514 | +0.21(+3.85%) |
Apr 19, 2002 | 5.327 | 5.427 | 5.327 | 5.427 | 1,218,913 | +0.10(+1.87%) |
Apr 18, 2002 | 5.377 | 5.394 | 5.234 | 5.327 | 1,605,049 | -0.02(-0.42%) |
Apr 17, 2002 | 5.380 | 5.467 | 5.331 | 5.350 | 1,648,928 | -0.01(-0.10%) |
Apr 16, 2002 | 5.272 | 5.356 | 5.229 | 5.355 | 2,912,644 | -0.04(-0.72%) |
Apr 15, 2002 | 5.364 | 5.474 | 5.223 | 5.394 | 4,931,542 | +0.03(+0.57%) |
Apr 12, 2002 | 5.233 | 5.364 | 5.215 | 5.364 | 2,222,589 | +0.15(+2.89%) |
Apr 11, 2002 | 5.266 | 5.304 | 5.159 | 5.213 | 2,238,293 | -0.07(-1.37%) |
Apr 10, 2002 | 5.380 | 5.413 | 5.212 | 5.286 | 3,227,650 | -0.07(-1.31%) |
Apr 09, 2002 | 5.291 | 5.404 | 5.226 | 5.356 | 3,238,735 | +0.08(+1.50%) |
Apr 08, 2002 | 5.045 | 5.326 | 4.964 | 5.277 | 4,738,474 | +0.23(+4.61%) |
Apr 05, 2002 | 5.029 | 5.109 | 4.980 | 5.045 | 3,245,201 | +0.02(+0.37%) |
Apr 04, 2002 | 5.114 | 5.131 | 4.998 | 5.026 | 3,397,161 | -0.09(-1.71%) |
Apr 03, 2002 | 5.033 | 5.151 | 5.013 | 5.114 | 3,092,779 | +0.13(+2.70%) |
Apr 02, 2002 | 5.012 | 5.076 | 4.931 | 4.980 | 2,514,500 | -0.08(-1.54%) |