Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.685 | 5.949 | 5.638 | 5.853 | 1,039,479 | +0.12(+2.15%) |
Jun 27, 2002 | 5.629 | 5.741 | 5.552 | 5.730 | 822,754 | +0.11(+2.04%) |
Jun 26, 2002 | 5.707 | 5.707 | 5.550 | 5.615 | 1,423,431 | -0.11(-1.92%) |
Jun 25, 2002 | 5.862 | 5.925 | 5.680 | 5.725 | 613,609 | -0.16(-2.67%) |
Jun 21, 2002 | 5.864 | 5.992 | 5.851 | 5.882 | 949,400 | +0.02(+0.34%) |
Jun 20, 2002 | 5.786 | 5.929 | 5.738 | 5.862 | 2,229,686 | +0.08(+1.32%) |
Jun 19, 2002 | 5.965 | 5.972 | 5.756 | 5.786 | 580,164 | -0.20(-3.33%) |
Jun 18, 2002 | 5.943 | 6.075 | 5.909 | 5.985 | 680,946 | +0.04(+0.72%) |
Jun 17, 2002 | 5.718 | 5.954 | 5.718 | 5.943 | 682,284 | +0.22(+3.92%) |
Jun 14, 2002 | 5.837 | 5.837 | 5.606 | 5.718 | 793,322 | -0.33(-5.45%) |
Jun 12, 2002 | 5.990 | 6.070 | 5.864 | 6.048 | 910,603 | +0.06(+0.97%) |
Jun 11, 2002 | 6.091 | 6.221 | 5.972 | 5.990 | 643,487 | -0.09(-1.51%) |
Jun 10, 2002 | 5.853 | 6.091 | 5.853 | 6.082 | 652,406 | +0.23(+3.91%) |
Jun 07, 2002 | 5.898 | 5.922 | 5.797 | 5.853 | 993,994 | -0.06(-0.99%) |
Jun 06, 2002 | 5.907 | 5.931 | 5.853 | 5.911 | 771,471 | +0.02(+0.42%) |
Jun 05, 2002 | 5.808 | 5.913 | 5.799 | 5.886 | 1,111,275 | -0.36(-5.74%) |
May 31, 2002 | 6.212 | 6.346 | 6.200 | 6.245 | 600,677 | -0.10(-1.59%) |
May 28, 2002 | 6.351 | 6.391 | 6.279 | 6.346 | 438,802 | +0.00(+0.00%) |
May 27, 2002 | 6.362 | 6.503 | 6.330 | 6.346 | 448,166 | +0.00(+0.00%) |
May 24, 2002 | 6.362 | 6.503 | 6.330 | 6.346 | 442,815 | -0.02(-0.25%) |
May 23, 2002 | 6.333 | 6.391 | 6.223 | 6.362 | 503,017 | +0.03(+0.50%) |
May 22, 2002 | 6.346 | 6.384 | 6.308 | 6.330 | 469,126 | -0.01(-0.14%) |
May 21, 2002 | 6.481 | 6.503 | 6.317 | 6.339 | 841,929 | -0.06(-0.88%) |
May 20, 2002 | 6.364 | 6.461 | 6.346 | 6.396 | 730,445 | -0.09(-1.42%) |
May 17, 2002 | 6.436 | 6.499 | 6.409 | 6.487 | 574,813 | +0.11(+1.69%) |
May 16, 2002 | 6.501 | 6.546 | 6.357 | 6.380 | 403,573 | -0.11(-1.69%) |
May 15, 2002 | 6.470 | 6.514 | 6.391 | 6.490 | 956,535 | +0.02(+0.31%) |
May 14, 2002 | 6.239 | 6.496 | 6.234 | 6.470 | 527,989 | +0.24(+3.93%) |
May 13, 2002 | 6.200 | 6.272 | 6.050 | 6.225 | 1,449,742 | +0.13(+2.10%) |
May 10, 2002 | 6.391 | 6.402 | 6.079 | 6.097 | 654,635 | -0.29(-4.56%) |
May 09, 2002 | 6.526 | 6.526 | 6.373 | 6.389 | 589,529 | -0.13(-2.00%) |
May 08, 2002 | 6.544 | 6.559 | 6.447 | 6.519 | 1,373,486 | +0.02(+0.24%) |
May 07, 2002 | 6.620 | 6.660 | 6.458 | 6.503 | 768,795 | -0.12(-1.76%) |
May 06, 2002 | 6.721 | 6.745 | 6.570 | 6.620 | 581,056 | -0.10(-1.50%) |
May 03, 2002 | 6.873 | 6.875 | 6.671 | 6.721 | 600,677 | -0.14(-2.03%) |
May 02, 2002 | 6.907 | 6.970 | 6.786 | 6.860 | 598,001 | -0.04(-0.62%) |
May 01, 2002 | 6.869 | 6.907 | 6.774 | 6.902 | 868,239 | +0.03(+0.49%) |
Apr 30, 2002 | 6.766 | 6.907 | 6.707 | 6.869 | 550,286 | +0.10(+1.52%) |
Apr 29, 2002 | 6.929 | 7.005 | 6.732 | 6.766 | 394,654 | -0.14(-2.05%) |
Apr 26, 2002 | 6.851 | 7.019 | 6.851 | 6.907 | 461,545 | +0.01(+0.16%) |
Apr 25, 2002 | 6.961 | 6.974 | 6.826 | 6.896 | 638,136 | -0.07(-0.93%) |
Apr 24, 2002 | 7.064 | 7.109 | 6.940 | 6.961 | 2,943,186 | +0.04(+0.62%) |
Apr 23, 2002 | 6.940 | 7.030 | 6.750 | 6.918 | 798,227 | -0.03(-0.48%) |
Apr 22, 2002 | 7.010 | 7.017 | 6.891 | 6.952 | 780,836 | -0.06(-0.83%) |
Apr 19, 2002 | 6.985 | 7.064 | 6.952 | 7.010 | 495,436 | +0.08(+1.16%) |
Apr 18, 2002 | 7.109 | 7.131 | 6.770 | 6.929 | 688,081 | -0.15(-2.06%) |
Apr 17, 2002 | 7.210 | 7.236 | 7.064 | 7.075 | 493,652 | -0.11(-1.56%) |
Apr 16, 2002 | 7.041 | 7.221 | 7.041 | 7.187 | 725,985 | +0.15(+2.10%) |
Apr 15, 2002 | 7.306 | 7.367 | 7.012 | 7.039 | 578,380 | -0.21(-2.91%) |
Apr 12, 2002 | 7.053 | 7.250 | 7.053 | 7.250 | 1,404,256 | +0.25(+3.62%) |
Apr 11, 2002 | 7.196 | 7.252 | 6.997 | 6.997 | 546,273 | -0.18(-2.50%) |
Apr 10, 2002 | 6.974 | 7.187 | 6.974 | 7.176 | 634,568 | +0.20(+2.93%) |
Apr 09, 2002 | 7.019 | 7.064 | 6.952 | 6.972 | 602,907 | +0.04(+0.55%) |
Apr 08, 2002 | 6.806 | 6.963 | 6.772 | 6.934 | 709,486 | -0.04(-0.58%) |
Apr 05, 2002 | 6.940 | 7.120 | 6.896 | 6.974 | 786,633 | +0.03(+0.48%) |
Apr 04, 2002 | 6.862 | 6.997 | 6.860 | 6.940 | 3,076,967 | +0.08(+1.14%) |
Apr 03, 2002 | 7.019 | 7.131 | 6.837 | 6.862 | 888,307 | -0.06(-0.81%) |
Apr 02, 2002 | 7.165 | 7.198 | 6.918 | 6.918 | 875,374 | -0.39(-5.37%) |