Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.517 | 4.681 | 4.419 | 4.681 | 362,019 | +0.16(+3.62%) |
Jun 27, 2002 | 4.415 | 4.538 | 4.329 | 4.517 | 121,325 | +0.08(+1.84%) |
Jun 26, 2002 | 4.344 | 4.456 | 4.293 | 4.436 | 102,979 | +0.12(+2.70%) |
Jun 25, 2002 | 4.378 | 4.391 | 4.293 | 4.319 | 68,734 | -0.07(-1.49%) |
Jun 21, 2002 | 4.344 | 4.385 | 4.297 | 4.385 | 155,815 | +0.09(+2.14%) |
Jun 20, 2002 | 4.319 | 4.374 | 4.293 | 4.293 | 67,511 | -0.03(-0.62%) |
Jun 19, 2002 | 4.440 | 4.530 | 4.317 | 4.319 | 75,094 | -0.10(-2.18%) |
Jun 18, 2002 | 4.395 | 4.450 | 4.374 | 4.415 | 46,720 | +0.00(+0.00%) |
Jun 17, 2002 | 4.436 | 4.493 | 4.350 | 4.415 | 122,059 | -0.06(-1.37%) |
Jun 14, 2002 | 4.415 | 4.517 | 4.395 | 4.477 | 69,713 | +0.07(+1.62%) |
Jun 12, 2002 | 4.417 | 4.419 | 4.354 | 4.405 | 62,864 | -0.01(-0.23%) |
Jun 11, 2002 | 4.517 | 4.517 | 4.415 | 4.415 | 113,742 | -0.07(-1.59%) |
Jun 10, 2002 | 4.436 | 4.528 | 4.415 | 4.487 | 102,979 | +0.02(+0.50%) |
Jun 07, 2002 | 4.423 | 4.466 | 4.415 | 4.464 | 562,597 | +0.05(+1.11%) |
Jun 06, 2002 | 4.620 | 4.620 | 4.415 | 4.415 | 41,827 | -0.19(-4.21%) |
Jun 05, 2002 | 4.609 | 4.609 | 4.569 | 4.609 | 38,158 | -0.13(-2.80%) |
May 31, 2002 | 4.722 | 4.742 | 4.683 | 4.742 | 94,663 | -0.14(-2.93%) |
May 28, 2002 | 4.844 | 4.885 | 4.787 | 4.885 | 43,295 | +0.04(+0.84%) |
May 27, 2002 | 4.943 | 4.943 | 4.844 | 4.844 | 25,439 | +0.00(+0.00%) |
May 24, 2002 | 4.943 | 4.943 | 4.844 | 4.844 | 23,237 | -0.10(-2.03%) |
May 23, 2002 | 4.967 | 4.979 | 4.906 | 4.945 | 70,936 | -0.03(-0.70%) |
May 22, 2002 | 5.028 | 5.049 | 4.939 | 4.979 | 57,482 | -0.04(-0.73%) |
May 21, 2002 | 5.084 | 5.084 | 5.012 | 5.016 | 39,381 | -0.07(-1.37%) |
May 20, 2002 | 5.084 | 5.110 | 5.084 | 5.086 | 29,842 | +0.00(+0.04%) |
May 17, 2002 | 5.049 | 5.086 | 5.037 | 5.084 | 34,734 | +0.00(+0.08%) |
May 16, 2002 | 5.176 | 5.176 | 5.065 | 5.080 | 4,745,390 | -0.12(-2.36%) |
May 15, 2002 | 5.141 | 5.233 | 5.131 | 5.202 | 82,677 | +0.09(+1.80%) |
May 14, 2002 | 4.981 | 5.110 | 4.957 | 5.110 | 106,648 | +0.13(+2.63%) |
May 13, 2002 | 4.977 | 5.008 | 4.977 | 4.979 | 30,820 | -0.01(-0.20%) |
May 10, 2002 | 5.018 | 5.020 | 4.967 | 4.990 | 47,209 | -0.04(-0.77%) |
May 09, 2002 | 5.094 | 5.094 | 5.028 | 5.028 | 93,440 | -0.06(-1.17%) |
May 08, 2002 | 5.041 | 5.090 | 5.041 | 5.088 | 56,993 | +0.05(+0.93%) |
May 07, 2002 | 5.090 | 5.090 | 5.018 | 5.041 | 111,296 | -0.08(-1.56%) |
May 06, 2002 | 5.239 | 5.239 | 5.120 | 5.120 | 64,087 | -0.12(-2.26%) |
May 03, 2002 | 5.233 | 5.264 | 5.233 | 5.239 | 64,821 | -0.01(-0.27%) |
May 02, 2002 | 5.264 | 5.264 | 5.223 | 5.253 | 78,763 | -0.01(-0.19%) |
May 01, 2002 | 5.257 | 5.264 | 5.163 | 5.264 | 78,029 | +0.01(+0.12%) |
Apr 30, 2002 | 5.161 | 5.257 | 5.108 | 5.257 | 191,527 | +0.19(+3.71%) |
Apr 29, 2002 | 4.986 | 5.069 | 4.986 | 5.069 | 37,669 | +0.06(+1.27%) |
Apr 26, 2002 | 5.008 | 5.033 | 4.967 | 5.006 | 35,223 | -0.02(-0.45%) |
Apr 25, 2002 | 5.049 | 5.127 | 5.028 | 5.028 | 33,022 | -0.03(-0.65%) |
Apr 24, 2002 | 5.059 | 5.102 | 5.012 | 5.061 | 28,863 | +0.01(+0.28%) |
Apr 23, 2002 | 5.022 | 5.049 | 4.943 | 5.047 | 38,158 | +0.02(+0.49%) |
Apr 22, 2002 | 5.104 | 5.108 | 5.006 | 5.022 | 46,230 | -0.08(-1.64%) |
Apr 19, 2002 | 5.110 | 5.110 | 5.094 | 5.106 | 97,843 | +0.00(+0.00%) |
Apr 18, 2002 | 5.253 | 5.255 | 5.059 | 5.106 | 99,310 | -0.14(-2.69%) |
Apr 17, 2002 | 5.259 | 5.264 | 5.233 | 5.247 | 42,561 | -0.02(-0.31%) |
Apr 16, 2002 | 5.212 | 5.264 | 5.210 | 5.264 | 44,763 | +0.08(+1.54%) |
Apr 15, 2002 | 5.243 | 5.264 | 5.163 | 5.184 | 50,144 | -0.09(-1.71%) |
Apr 12, 2002 | 5.233 | 5.274 | 5.131 | 5.274 | 104,936 | +0.02(+0.39%) |
Apr 11, 2002 | 5.243 | 5.264 | 5.235 | 5.253 | 513,676 | +0.06(+1.18%) |
Apr 10, 2002 | 5.139 | 5.255 | 5.139 | 5.192 | 244,607 | +0.07(+1.28%) |
Apr 09, 2002 | 5.100 | 5.129 | 5.080 | 5.127 | 611,519 | +0.03(+0.52%) |
Apr 08, 2002 | 4.988 | 5.100 | 4.910 | 5.100 | 43,050 | +0.11(+2.25%) |
Apr 05, 2002 | 4.959 | 4.988 | 4.947 | 4.988 | 31,554 | +0.03(+0.58%) |
Apr 04, 2002 | 4.967 | 4.969 | 4.926 | 4.959 | 30,575 | -0.03(-0.53%) |
Apr 03, 2002 | 5.028 | 5.028 | 4.986 | 4.986 | 30,575 | -0.05(-1.01%) |
Apr 02, 2002 | 4.967 | 5.049 | 4.951 | 5.037 | 39,626 | +0.03(+0.57%) |