Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.191 | 6.355 | 6.183 | 6.304 | 1,372,487 | +0.11(+1.82%) |
Jun 27, 2002 | 6.222 | 6.273 | 6.101 | 6.191 | 638,071 | +0.06(+1.04%) |
Jun 26, 2002 | 6.129 | 6.168 | 6.066 | 6.127 | 597,338 | -0.11(-1.84%) |
Jun 25, 2002 | 6.416 | 6.420 | 6.154 | 6.242 | 597,094 | -0.21(-3.27%) |
Jun 21, 2002 | 6.416 | 6.457 | 6.416 | 6.453 | 295,132 | -0.01(-0.10%) |
Jun 20, 2002 | 6.461 | 6.509 | 6.439 | 6.459 | 494,895 | -0.00(-0.03%) |
Jun 19, 2002 | 6.601 | 6.611 | 6.406 | 6.461 | 391,477 | -0.17(-2.57%) |
Jun 18, 2002 | 6.562 | 6.662 | 6.562 | 6.632 | 386,843 | +0.02(+0.28%) |
Jun 17, 2002 | 6.593 | 6.670 | 6.498 | 6.613 | 263,667 | +0.02(+0.31%) |
Jun 14, 2002 | 6.379 | 6.593 | 6.252 | 6.593 | 528,799 | +0.06(+0.97%) |
Jun 12, 2002 | 6.652 | 6.656 | 6.488 | 6.529 | 301,718 | -0.11(-1.64%) |
Jun 11, 2002 | 6.755 | 6.763 | 6.601 | 6.638 | 436,356 | -0.10(-1.55%) |
Jun 10, 2002 | 6.632 | 6.765 | 6.632 | 6.742 | 627,827 | +0.08(+1.20%) |
Jun 07, 2002 | 6.519 | 6.668 | 6.509 | 6.662 | 418,551 | +0.09(+1.40%) |
Jun 06, 2002 | 6.611 | 6.703 | 6.560 | 6.570 | 392,452 | -0.04(-0.62%) |
Jun 05, 2002 | 6.386 | 6.621 | 6.383 | 6.611 | 486,602 | +0.08(+1.16%) |
May 31, 2002 | 6.513 | 6.619 | 6.490 | 6.535 | 242,203 | +0.15(+2.34%) |
May 28, 2002 | 6.519 | 6.519 | 6.340 | 6.386 | 270,497 | -0.13(-2.04%) |
May 27, 2002 | 6.591 | 6.615 | 6.506 | 6.519 | 2,390,328 | +0.00(+0.00%) |
May 24, 2002 | 6.591 | 6.615 | 6.506 | 6.519 | 147,078 | -0.14(-2.12%) |
May 23, 2002 | 6.437 | 6.662 | 6.402 | 6.660 | 302,205 | +0.21(+3.27%) |
May 22, 2002 | 6.437 | 6.488 | 6.365 | 6.449 | 226,837 | -0.00(-0.03%) |
May 21, 2002 | 6.509 | 6.554 | 6.386 | 6.451 | 257,326 | -0.07(-1.04%) |
May 20, 2002 | 6.504 | 6.560 | 6.431 | 6.519 | 579,288 | +0.07(+1.02%) |
May 17, 2002 | 6.509 | 6.509 | 6.381 | 6.453 | 237,081 | -0.06(-0.85%) |
May 16, 2002 | 6.429 | 6.550 | 6.355 | 6.509 | 24,391 | +0.08(+1.24%) |
May 15, 2002 | 6.662 | 6.677 | 6.324 | 6.429 | 315,620 | -0.24(-3.57%) |
May 14, 2002 | 6.394 | 6.683 | 6.394 | 6.666 | 316,352 | +0.29(+4.57%) |
May 13, 2002 | 6.293 | 6.375 | 6.263 | 6.375 | 201,470 | +0.15(+2.37%) |
May 10, 2002 | 6.427 | 6.427 | 6.160 | 6.228 | 240,740 | -0.22(-3.40%) |
May 09, 2002 | 6.457 | 6.560 | 6.422 | 6.447 | 339,280 | -0.01(-0.16%) |
May 08, 2002 | 6.375 | 6.457 | 6.355 | 6.457 | 276,839 | +0.18(+2.84%) |
May 07, 2002 | 6.242 | 6.342 | 6.181 | 6.279 | 260,253 | +0.03(+0.46%) |
May 06, 2002 | 6.242 | 6.314 | 6.191 | 6.250 | 290,985 | +0.04(+0.63%) |
May 03, 2002 | 6.236 | 6.242 | 6.121 | 6.211 | 355,866 | -0.02(-0.39%) |
May 02, 2002 | 6.058 | 6.265 | 6.039 | 6.236 | 439,039 | +0.21(+3.54%) |
May 01, 2002 | 6.058 | 6.060 | 5.945 | 6.023 | 231,471 | -0.06(-0.91%) |
Apr 30, 2002 | 5.838 | 6.078 | 5.838 | 6.078 | 331,719 | +0.24(+4.11%) |
Apr 29, 2002 | 5.885 | 5.910 | 5.744 | 5.838 | 285,375 | -0.05(-0.77%) |
Apr 26, 2002 | 5.891 | 5.941 | 5.863 | 5.883 | 344,402 | -0.01(-0.10%) |
Apr 25, 2002 | 5.801 | 5.945 | 5.740 | 5.889 | 634,656 | +0.07(+1.13%) |
Apr 24, 2002 | 5.783 | 5.945 | 5.779 | 5.824 | 524,164 | +0.04(+0.71%) |
Apr 23, 2002 | 5.781 | 5.826 | 5.748 | 5.783 | 245,618 | +0.00(+0.00%) |
Apr 22, 2002 | 5.869 | 5.869 | 5.740 | 5.783 | 248,301 | -0.09(-1.54%) |
Apr 19, 2002 | 5.842 | 5.904 | 5.617 | 5.873 | 371,964 | +0.08(+1.34%) |
Apr 18, 2002 | 6.027 | 6.029 | 5.740 | 5.795 | 410,990 | -0.28(-4.65%) |
Apr 17, 2002 | 6.053 | 6.224 | 6.047 | 6.078 | 532,457 | +0.07(+1.09%) |
Apr 16, 2002 | 5.904 | 6.055 | 5.904 | 6.012 | 214,397 | +0.11(+1.84%) |
Apr 15, 2002 | 5.949 | 5.951 | 5.787 | 5.904 | 3,048,888 | -0.05(-0.79%) |
Apr 12, 2002 | 5.775 | 5.951 | 5.750 | 5.951 | 431,478 | +0.18(+3.09%) |
Apr 11, 2002 | 5.912 | 6.010 | 5.730 | 5.773 | 305,132 | -0.14(-2.36%) |
Apr 10, 2002 | 5.600 | 5.945 | 5.600 | 5.912 | 650,754 | +0.31(+5.60%) |
Apr 09, 2002 | 5.566 | 5.664 | 5.566 | 5.598 | 191,226 | +0.06(+1.00%) |
Apr 08, 2002 | 5.609 | 5.609 | 5.494 | 5.543 | 330,011 | -0.07(-1.17%) |
Apr 05, 2002 | 5.518 | 5.637 | 5.518 | 5.609 | 547,824 | +0.08(+1.48%) |
Apr 04, 2002 | 5.545 | 5.545 | 5.467 | 5.527 | 418,063 | -0.02(-0.33%) |
Apr 03, 2002 | 5.555 | 5.586 | 5.514 | 5.545 | 477,577 | +0.01(+0.19%) |
Apr 02, 2002 | 5.666 | 5.682 | 5.531 | 5.535 | 490,505 | -0.13(-2.28%) |