Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.915 | 5.040 | 4.870 | 4.999 | 6,084,007 | +0.10(+2.02%) |
Jun 27, 2002 | 4.831 | 4.902 | 4.822 | 4.900 | 8,747,437 | +0.09(+1.81%) |
Jun 26, 2002 | 4.726 | 4.839 | 4.711 | 4.813 | 6,934,682 | -0.09(-1.75%) |
Jun 25, 2002 | 4.985 | 5.017 | 4.898 | 4.899 | 6,819,837 | -0.20(-3.85%) |
Jun 21, 2002 | 5.068 | 5.135 | 5.066 | 5.095 | 6,207,792 | -0.05(-1.02%) |
Jun 20, 2002 | 5.178 | 5.213 | 5.137 | 5.148 | 2,913,749 | -0.03(-0.59%) |
Jun 19, 2002 | 5.191 | 5.206 | 5.133 | 5.178 | 4,410,854 | -0.03(-0.53%) |
Jun 18, 2002 | 5.158 | 5.215 | 5.104 | 5.206 | 4,497,503 | +0.02(+0.42%) |
Jun 17, 2002 | 5.030 | 5.191 | 5.024 | 5.184 | 5,493,280 | +0.16(+3.15%) |
Jun 14, 2002 | 5.024 | 5.058 | 4.903 | 5.026 | 6,624,533 | -0.15(-2.98%) |
Jun 12, 2002 | 5.119 | 5.191 | 5.089 | 5.180 | 5,868,072 | +0.05(+0.91%) |
Jun 11, 2002 | 5.197 | 5.249 | 5.126 | 5.133 | 5,473,337 | -0.05(-1.04%) |
Jun 10, 2002 | 5.135 | 5.191 | 5.133 | 5.187 | 4,091,765 | +0.05(+1.02%) |
Jun 07, 2002 | 5.062 | 5.158 | 5.060 | 5.135 | 6,049,623 | +0.07(+1.44%) |
Jun 06, 2002 | 5.162 | 5.172 | 5.050 | 5.062 | 3,609,005 | -0.10(-2.00%) |
Jun 05, 2002 | 5.133 | 5.213 | 5.119 | 5.165 | 24,000,436 | -0.10(-1.88%) |
May 31, 2002 | 5.199 | 5.264 | 5.168 | 5.264 | 7,556,355 | +0.15(+2.84%) |
May 28, 2002 | 5.188 | 5.207 | 5.097 | 5.119 | 3,986,548 | -0.07(-1.35%) |
May 27, 2002 | 5.169 | 5.206 | 5.133 | 5.188 | 5,438,952 | +0.00(+0.00%) |
May 24, 2002 | 5.169 | 5.206 | 5.133 | 5.188 | 5,437,577 | +0.01(+0.17%) |
May 23, 2002 | 5.072 | 5.180 | 5.068 | 5.180 | 4,826,907 | +0.11(+2.12%) |
May 22, 2002 | 5.089 | 5.119 | 5.002 | 5.072 | 7,238,641 | -0.02(-0.34%) |
May 21, 2002 | 5.111 | 5.175 | 5.068 | 5.089 | 2,756,955 | -0.02(-0.43%) |
May 20, 2002 | 5.194 | 5.194 | 5.092 | 5.111 | 5,709,903 | -0.12(-2.23%) |
May 17, 2002 | 5.191 | 5.264 | 5.167 | 5.228 | 7,721,401 | +0.08(+1.55%) |
May 16, 2002 | 5.119 | 5.168 | 5.119 | 5.148 | 7,543,976 | +0.03(+0.57%) |
May 15, 2002 | 5.028 | 5.119 | 5.020 | 5.119 | 9,666,193 | +0.12(+2.33%) |
May 14, 2002 | 4.909 | 5.014 | 4.886 | 5.002 | 6,368,711 | +0.11(+2.20%) |
May 13, 2002 | 4.818 | 4.900 | 4.796 | 4.895 | 2,902,058 | +0.06(+1.29%) |
May 10, 2002 | 4.855 | 4.882 | 4.822 | 4.832 | 5,767,669 | -0.02(-0.51%) |
May 09, 2002 | 4.799 | 4.887 | 4.794 | 4.857 | 11,091,090 | -0.01(-0.30%) |
May 08, 2002 | 5.075 | 5.075 | 4.855 | 4.871 | 10,600,766 | -0.11(-2.30%) |
May 07, 2002 | 5.082 | 5.082 | 4.944 | 4.986 | 8,807,954 | -0.05(-1.07%) |
May 06, 2002 | 5.089 | 5.140 | 5.020 | 5.040 | 3,983,109 | -0.05(-0.91%) |
May 03, 2002 | 5.111 | 5.111 | 5.053 | 5.087 | 5,307,603 | -0.00(-0.06%) |
May 02, 2002 | 5.089 | 5.129 | 5.060 | 5.089 | 15,129,215 | -0.04(-0.71%) |
May 01, 2002 | 5.145 | 5.162 | 5.085 | 5.126 | 6,234,612 | -0.02(-0.37%) |
Apr 30, 2002 | 5.089 | 5.174 | 5.068 | 5.145 | 6,054,436 | +0.06(+1.23%) |
Apr 29, 2002 | 5.111 | 5.119 | 5.056 | 5.082 | 4,666,675 | -0.02(-0.34%) |
Apr 26, 2002 | 5.162 | 5.216 | 5.087 | 5.100 | 11,897,064 | -0.05(-0.88%) |
Apr 25, 2002 | 5.082 | 5.145 | 5.047 | 5.145 | 7,526,096 | +0.04(+0.74%) |
Apr 24, 2002 | 5.075 | 5.132 | 5.075 | 5.107 | 7,305,347 | +0.08(+1.53%) |
Apr 23, 2002 | 4.973 | 5.091 | 4.969 | 5.030 | 5,807,555 | +0.05(+0.99%) |
Apr 22, 2002 | 5.039 | 5.068 | 4.966 | 4.980 | 7,205,632 | -0.06(-1.13%) |
Apr 19, 2002 | 5.024 | 5.095 | 5.010 | 5.037 | 5,699,588 | +0.06(+1.29%) |
Apr 18, 2002 | 5.014 | 5.030 | 4.948 | 4.973 | 6,307,507 | -0.03(-0.52%) |
Apr 17, 2002 | 5.014 | 5.031 | 4.973 | 4.999 | 8,523,249 | -0.03(-0.66%) |
Apr 16, 2002 | 5.031 | 5.089 | 5.017 | 5.033 | 5,501,532 | +0.01(+0.12%) |
Apr 15, 2002 | 5.133 | 5.133 | 5.010 | 5.027 | 6,923,679 | -0.08(-1.48%) |
Apr 12, 2002 | 5.028 | 5.111 | 5.004 | 5.103 | 10,985,873 | +0.07(+1.42%) |
Apr 11, 2002 | 5.104 | 5.137 | 5.008 | 5.031 | 11,095,904 | -0.09(-1.82%) |
Apr 10, 2002 | 4.944 | 5.148 | 4.944 | 5.124 | 13,925,754 | +0.17(+3.49%) |
Apr 09, 2002 | 4.806 | 4.988 | 4.806 | 4.951 | 14,444,962 | +0.11(+2.31%) |
Apr 08, 2002 | 4.762 | 4.839 | 4.733 | 4.839 | 8,699,986 | +0.07(+1.46%) |
Apr 05, 2002 | 4.675 | 4.797 | 4.661 | 4.770 | 9,601,550 | +0.13(+2.82%) |
Apr 04, 2002 | 4.566 | 4.662 | 4.562 | 4.639 | 7,195,317 | +0.06(+1.33%) |
Apr 03, 2002 | 4.581 | 4.624 | 4.530 | 4.578 | 7,708,335 | -0.02(-0.47%) |
Apr 02, 2002 | 4.544 | 4.613 | 4.531 | 4.599 | 4,632,978 | +0.03(+0.70%) |