Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.988 | 5.063 | 4.915 | 4.924 | 1,154,090 | -0.10(-2.01%) |
Jun 27, 2002 | 4.913 | 5.025 | 4.880 | 5.025 | 731,744 | +0.15(+3.10%) |
Jun 26, 2002 | 4.857 | 4.923 | 4.801 | 4.874 | 1,509,256 | -0.15(-3.01%) |
Jun 25, 2002 | 5.022 | 5.107 | 4.997 | 5.025 | 887,782 | -0.14(-2.71%) |
Jun 21, 2002 | 5.259 | 5.277 | 5.149 | 5.165 | 2,355,285 | -0.11(-2.12%) |
Jun 20, 2002 | 5.377 | 5.380 | 5.259 | 5.277 | 1,247,766 | -0.10(-1.84%) |
Jun 19, 2002 | 5.483 | 5.483 | 5.371 | 5.377 | 1,138,298 | -0.11(-2.01%) |
Jun 18, 2002 | 5.483 | 5.502 | 5.431 | 5.487 | 860,214 | -0.01(-0.10%) |
Jun 17, 2002 | 5.391 | 5.496 | 5.371 | 5.492 | 1,594,100 | +0.09(+1.73%) |
Jun 14, 2002 | 5.268 | 5.399 | 5.184 | 5.399 | 1,801,258 | +0.12(+2.19%) |
Jun 12, 2002 | 5.255 | 5.304 | 5.249 | 5.283 | 955,496 | -0.06(-1.12%) |
Jun 11, 2002 | 5.348 | 5.403 | 5.334 | 5.343 | 952,017 | -0.01(-0.17%) |
Jun 10, 2002 | 5.418 | 5.429 | 5.352 | 5.352 | 376,310 | -0.04(-0.76%) |
Jun 07, 2002 | 5.350 | 5.395 | 5.263 | 5.393 | 1,193,701 | +0.04(+0.80%) |
Jun 06, 2002 | 5.464 | 5.464 | 5.307 | 5.350 | 1,591,423 | -0.10(-1.82%) |
Jun 05, 2002 | 5.464 | 5.472 | 5.436 | 5.449 | 495,680 | -0.16(-2.86%) |
May 31, 2002 | 5.558 | 5.619 | 5.558 | 5.610 | 1,525,047 | -0.15(-2.66%) |
May 28, 2002 | 5.819 | 5.847 | 5.737 | 5.763 | 1,304,774 | -0.05(-0.80%) |
May 27, 2002 | 5.877 | 5.901 | 5.806 | 5.810 | 635,659 | +0.00(+0.00%) |
May 24, 2002 | 5.877 | 5.901 | 5.806 | 5.810 | 635,659 | -0.06(-0.96%) |
May 23, 2002 | 5.797 | 5.875 | 5.784 | 5.866 | 1,265,698 | +0.07(+1.19%) |
May 22, 2002 | 5.799 | 5.799 | 5.735 | 5.797 | 1,366,333 | -0.01(-0.23%) |
May 21, 2002 | 5.974 | 5.974 | 5.810 | 5.810 | 1,090,657 | -0.12(-1.95%) |
May 20, 2002 | 5.976 | 5.976 | 5.913 | 5.926 | 758,241 | -0.03(-0.50%) |
May 17, 2002 | 5.969 | 6.053 | 5.931 | 5.956 | 1,449,571 | +0.01(+0.22%) |
May 16, 2002 | 5.931 | 5.946 | 5.885 | 5.943 | 1,541,909 | +0.01(+0.25%) |
May 15, 2002 | 5.866 | 5.939 | 5.829 | 5.928 | 1,673,858 | +0.03(+0.51%) |
May 14, 2002 | 5.801 | 5.909 | 5.801 | 5.898 | 1,027,761 | +0.07(+1.19%) |
May 13, 2002 | 5.838 | 5.922 | 5.763 | 5.829 | 2,250,368 | +0.03(+0.58%) |
May 10, 2002 | 5.791 | 5.817 | 5.782 | 5.795 | 1,679,479 | -0.00(-0.06%) |
May 09, 2002 | 5.847 | 5.847 | 5.754 | 5.799 | 1,314,410 | -0.05(-0.83%) |
May 08, 2002 | 5.782 | 5.866 | 5.782 | 5.847 | 1,115,013 | +0.06(+1.00%) |
May 07, 2002 | 5.829 | 5.847 | 5.763 | 5.789 | 1,370,615 | -0.08(-1.31%) |
May 06, 2002 | 5.782 | 5.894 | 5.758 | 5.866 | 541,983 | +0.13(+2.28%) |
May 03, 2002 | 5.791 | 5.795 | 5.647 | 5.735 | 846,297 | -0.17(-2.91%) |
May 02, 2002 | 5.894 | 6.008 | 5.877 | 5.907 | 1,431,639 | -0.02(-0.38%) |
May 01, 2002 | 5.885 | 5.931 | 5.819 | 5.929 | 1,175,234 | +0.01(+0.13%) |
Apr 30, 2002 | 5.791 | 5.978 | 5.784 | 5.922 | 1,973,354 | +0.13(+2.32%) |
Apr 29, 2002 | 5.903 | 5.903 | 5.773 | 5.787 | 1,221,804 | -0.03(-0.51%) |
Apr 26, 2002 | 5.716 | 5.894 | 5.716 | 5.817 | 1,307,451 | +0.12(+2.10%) |
Apr 25, 2002 | 5.735 | 5.735 | 5.677 | 5.698 | 1,641,206 | -0.04(-0.78%) |
Apr 24, 2002 | 5.642 | 5.745 | 5.604 | 5.743 | 3,194,624 | +0.06(+1.05%) |
Apr 23, 2002 | 5.847 | 5.847 | 5.660 | 5.683 | 2,574,220 | -0.19(-3.21%) |
Apr 22, 2002 | 5.931 | 5.997 | 5.759 | 5.872 | 4,880,794 | -0.05(-0.88%) |
Apr 19, 2002 | 5.922 | 5.954 | 5.903 | 5.924 | 628,433 | -0.02(-0.38%) |
Apr 18, 2002 | 6.045 | 6.049 | 5.913 | 5.946 | 3,449,958 | -0.08(-1.27%) |
Apr 17, 2002 | 6.099 | 6.099 | 6.006 | 6.023 | 1,947,660 | -0.08(-1.38%) |
Apr 16, 2002 | 6.165 | 6.165 | 6.071 | 6.107 | 3,094,524 | +0.07(+1.21%) |
Apr 15, 2002 | 6.034 | 6.068 | 5.999 | 6.034 | 2,247,424 | +0.04(+0.72%) |
Apr 12, 2002 | 6.019 | 6.019 | 5.924 | 5.991 | 2,933,936 | +0.16(+2.79%) |
Apr 11, 2002 | 5.922 | 5.941 | 5.817 | 5.829 | 3,136,812 | +0.01(+0.19%) |
Apr 10, 2002 | 5.539 | 5.829 | 5.539 | 5.817 | 3,152,871 | +0.27(+4.85%) |
Apr 09, 2002 | 5.569 | 5.569 | 5.532 | 5.548 | 1,066,034 | -0.02(-0.37%) |
Apr 08, 2002 | 5.520 | 5.603 | 5.515 | 5.569 | 680,624 | -0.02(-0.37%) |
Apr 05, 2002 | 5.489 | 5.632 | 5.489 | 5.589 | 1,947,928 | +0.10(+1.84%) |
Apr 04, 2002 | 5.474 | 5.509 | 5.436 | 5.489 | 1,116,352 | +0.00(+0.00%) |
Apr 03, 2002 | 5.548 | 5.548 | 5.457 | 5.489 | 1,712,935 | -0.07(-1.24%) |
Apr 02, 2002 | 5.558 | 5.565 | 5.502 | 5.558 | 1,750,405 | -0.01(-0.23%) |