Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.963 | 6.064 | 5.616 | 5.763 | 645,270 | -0.25(-4.11%) |
Jun 27, 2002 | 5.963 | 6.172 | 5.863 | 6.010 | 664,972 | -0.16(-2.63%) |
Jun 26, 2002 | 6.488 | 6.588 | 6.071 | 6.172 | 629,844 | -0.10(-1.60%) |
Jun 25, 2002 | 6.280 | 6.403 | 5.925 | 6.272 | 844,113 | +0.09(+1.50%) |
Jun 21, 2002 | 6.056 | 6.272 | 6.025 | 6.179 | 736,007 | +0.12(+1.91%) |
Jun 20, 2002 | 5.925 | 6.079 | 5.817 | 6.064 | 966,608 | +0.28(+4.80%) |
Jun 19, 2002 | 6.017 | 6.041 | 5.632 | 5.786 | 856,428 | +0.10(+1.76%) |
Jun 18, 2002 | 5.539 | 5.709 | 5.462 | 5.686 | 613,512 | +0.17(+3.08%) |
Jun 17, 2002 | 5.585 | 5.670 | 5.454 | 5.516 | 499,701 | -0.19(-3.25%) |
Jun 14, 2002 | 5.979 | 6.064 | 5.593 | 5.701 | 775,801 | -0.25(-4.27%) |
Jun 12, 2002 | 6.280 | 6.388 | 5.832 | 5.956 | 1,281,596 | -0.18(-2.89%) |
Jun 11, 2002 | 5.045 | 6.179 | 4.984 | 6.133 | 1,977,938 | +0.82(+15.41%) |
Jun 10, 2002 | 5.624 | 5.963 | 5.130 | 5.314 | 1,664,247 | -0.65(-10.89%) |
Jun 07, 2002 | 6.951 | 7.013 | 5.940 | 5.963 | 1,653,358 | -0.56(-8.52%) |
Jun 06, 2002 | 6.195 | 6.673 | 6.172 | 6.519 | 1,371,814 | +0.21(+3.30%) |
Jun 05, 2002 | 6.519 | 6.534 | 6.249 | 6.311 | 1,644,284 | -0.37(-5.54%) |
May 31, 2002 | 6.704 | 6.712 | 6.241 | 6.680 | 974,775 | +0.38(+5.99%) |
May 28, 2002 | 6.287 | 6.326 | 5.979 | 6.303 | 1,152,879 | +0.10(+1.61%) |
May 27, 2002 | 6.210 | 6.388 | 6.172 | 6.203 | 1,116,843 | +0.00(+0.00%) |
May 24, 2002 | 6.210 | 6.388 | 6.172 | 6.203 | 1,116,843 | -0.04(-0.61%) |
May 23, 2002 | 6.002 | 6.380 | 5.794 | 6.241 | 1,857,516 | +0.11(+1.76%) |
May 22, 2002 | 5.963 | 6.149 | 5.717 | 6.133 | 2,231,353 | +0.43(+7.59%) |
May 21, 2002 | 6.125 | 6.210 | 5.593 | 5.700 | 2,583,931 | -0.23(-3.91%) |
May 20, 2002 | 5.609 | 5.971 | 5.485 | 5.933 | 1,321,909 | +0.52(+9.54%) |
May 17, 2002 | 5.068 | 5.501 | 5.061 | 5.416 | 943,406 | +0.37(+7.34%) |
May 16, 2002 | 4.906 | 5.107 | 4.899 | 5.045 | 808,337 | +0.19(+3.81%) |
May 15, 2002 | 4.756 | 4.976 | 4.706 | 4.860 | 426,723 | +0.19(+4.13%) |
May 14, 2002 | 5.014 | 5.030 | 4.652 | 4.667 | 621,678 | -0.27(-5.47%) |
May 13, 2002 | 4.968 | 5.014 | 4.814 | 4.937 | 592,512 | +0.02(+0.47%) |
May 10, 2002 | 5.014 | 5.038 | 4.860 | 4.914 | 452,518 | +0.05(+0.95%) |
May 09, 2002 | 4.567 | 5.038 | 4.559 | 4.868 | 756,876 | +0.35(+7.68%) |
May 08, 2002 | 4.513 | 4.698 | 4.482 | 4.521 | 534,830 | -0.09(-2.01%) |
May 07, 2002 | 4.852 | 4.897 | 4.567 | 4.613 | 559,329 | -0.14(-2.92%) |
May 06, 2002 | 4.930 | 4.945 | 4.629 | 4.752 | 802,504 | -0.16(-3.30%) |
May 03, 2002 | 4.417 | 4.922 | 4.397 | 4.914 | 1,037,383 | +0.55(+12.54%) |
May 02, 2002 | 4.359 | 4.436 | 4.243 | 4.367 | 169,030 | +0.08(+1.80%) |
May 01, 2002 | 4.467 | 4.474 | 4.243 | 4.289 | 347,134 | -0.05(-1.24%) |
Apr 30, 2002 | 4.312 | 4.490 | 4.166 | 4.343 | 560,106 | -0.04(-0.88%) |
Apr 29, 2002 | 4.513 | 4.521 | 4.351 | 4.382 | 360,096 | -0.05(-1.22%) |
Apr 26, 2002 | 4.112 | 4.482 | 4.050 | 4.436 | 526,793 | +0.31(+7.48%) |
Apr 25, 2002 | 4.436 | 4.474 | 4.089 | 4.127 | 793,949 | -0.18(-4.13%) |
Apr 24, 2002 | 4.420 | 4.436 | 4.243 | 4.305 | 262,489 | -0.11(-2.45%) |
Apr 23, 2002 | 4.336 | 4.436 | 4.312 | 4.413 | 178,751 | -0.02(-0.52%) |
Apr 22, 2002 | 4.390 | 4.444 | 4.305 | 4.436 | 262,359 | +0.12(+2.68%) |
Apr 19, 2002 | 4.274 | 4.343 | 4.058 | 4.320 | 288,543 | +0.01(+0.18%) |
Apr 18, 2002 | 4.274 | 4.436 | 4.220 | 4.312 | 458,999 | +0.11(+2.57%) |
Apr 17, 2002 | 4.089 | 4.204 | 4.012 | 4.204 | 178,363 | +0.25(+6.45%) |
Apr 16, 2002 | 3.927 | 4.012 | 3.780 | 3.950 | 342,856 | +0.01(+0.20%) |
Apr 15, 2002 | 4.008 | 4.042 | 3.873 | 3.942 | 181,733 | -0.07(-1.73%) |
Apr 12, 2002 | 4.066 | 4.089 | 3.873 | 4.012 | 167,474 | -0.06(-1.37%) |
Apr 11, 2002 | 4.081 | 4.243 | 4.027 | 4.068 | 342,986 | -0.06(-1.45%) |
Apr 10, 2002 | 3.888 | 4.204 | 3.865 | 4.127 | 380,836 | +0.29(+7.43%) |
Apr 09, 2002 | 3.934 | 3.942 | 3.772 | 3.842 | 330,542 | -0.06(-1.53%) |
Apr 08, 2002 | 4.019 | 4.050 | 3.857 | 3.902 | 314,987 | -0.06(-1.60%) |
Apr 05, 2002 | 4.019 | 4.050 | 3.873 | 3.965 | 354,652 | -0.06(-1.53%) |
Apr 04, 2002 | 4.019 | 4.050 | 3.819 | 4.027 | 328,856 | -0.05(-1.32%) |
Apr 03, 2002 | 4.120 | 4.166 | 4.027 | 4.081 | 325,097 | -0.13(-3.11%) |
Apr 02, 2002 | 4.482 | 4.513 | 4.150 | 4.212 | 788,764 | -0.05(-1.09%) |