Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.033 | 5.134 | 5.033 | 5.134 | 397 | +0.13(+2.52%) |
Jun 27, 2002 | 5.008 | 5.008 | 5.008 | 5.008 | 1,589 | +0.18(+3.64%) |
Jun 26, 2002 | 4.731 | 4.832 | 4.731 | 4.832 | 3,774 | +0.02(+0.51%) |
Jun 25, 2002 | 4.802 | 4.807 | 4.802 | 4.807 | 1,589 | -0.09(-1.84%) |
Jun 21, 2002 | 4.897 | 4.897 | 4.897 | 4.897 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 4.897 | 4.897 | 4.897 | 4.897 | 397 | -0.06(-1.22%) |
Jun 19, 2002 | 5.295 | 5.295 | 4.943 | 4.958 | 7,946 | -0.46(-8.54%) |
Jun 18, 2002 | 5.285 | 5.537 | 5.235 | 5.421 | 3,576 | +0.01(+0.19%) |
Jun 17, 2002 | 5.285 | 5.411 | 5.285 | 5.411 | 13,907 | +0.42(+8.37%) |
Jun 14, 2002 | 4.913 | 4.993 | 4.913 | 4.993 | 3,377 | +0.08(+1.64%) |
Jun 12, 2002 | 4.908 | 4.933 | 4.882 | 4.913 | 10,529 | +0.01(+0.10%) |
Jun 11, 2002 | 5.008 | 5.008 | 4.908 | 4.908 | 2,980 | -0.23(-4.51%) |
Jun 10, 2002 | 5.134 | 5.139 | 5.134 | 5.139 | 1,589 | -0.01(-0.20%) |
Jun 07, 2002 | 5.235 | 5.235 | 5.149 | 5.149 | 1,390 | -0.21(-3.94%) |
Jun 06, 2002 | 5.437 | 5.437 | 5.290 | 5.361 | 4,966 | -0.12(-2.11%) |
Jun 05, 2002 | 5.638 | 5.638 | 5.476 | 5.476 | 3,774 | +0.26(+5.03%) |
May 31, 2002 | 5.235 | 5.235 | 5.214 | 5.214 | 3,774 | +0.18(+3.59%) |
May 28, 2002 | 5.038 | 5.094 | 4.978 | 5.033 | 8,145 | +0.30(+6.38%) |
May 27, 2002 | 4.731 | 4.736 | 4.731 | 4.731 | 8,542 | +0.00(+0.00%) |
May 24, 2002 | 4.731 | 4.736 | 4.731 | 4.731 | 8,542 | +0.00(+0.00%) |
May 23, 2002 | 4.731 | 4.731 | 4.731 | 4.731 | 198 | -0.02(-0.52%) |
May 22, 2002 | 4.782 | 4.782 | 4.736 | 4.756 | 10,331 | -0.14(-2.79%) |
May 21, 2002 | 4.892 | 4.892 | 4.892 | 4.892 | 0 | +0.00(+0.00%) |
May 20, 2002 | 4.892 | 4.893 | 4.892 | 4.892 | 2,384 | -0.00(-0.01%) |
May 17, 2002 | 4.893 | 4.893 | 4.893 | 4.893 | 0 | +0.00(+0.00%) |
May 16, 2002 | 4.893 | 4.893 | 4.893 | 4.893 | 1,589 | -0.01(-0.20%) |
May 15, 2002 | 4.902 | 4.902 | 4.902 | 4.902 | 993 | +0.12(+2.42%) |
May 14, 2002 | 4.782 | 4.787 | 4.782 | 4.787 | 993 | +0.30(+6.73%) |
May 13, 2002 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) |
May 10, 2002 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) |
May 09, 2002 | 4.514 | 4.514 | 4.485 | 4.485 | 6,556 | -0.06(-1.22%) |
May 08, 2002 | 4.439 | 4.545 | 4.439 | 4.540 | 3,774 | -0.06(-1.31%) |
May 07, 2002 | 4.530 | 4.600 | 4.419 | 4.600 | 5,960 | +0.07(+1.56%) |
May 06, 2002 | 4.580 | 4.580 | 4.530 | 4.530 | 2,384 | -0.11(-2.28%) |
May 03, 2002 | 4.611 | 4.696 | 4.611 | 4.636 | 6,754 | -0.02(-0.43%) |
May 02, 2002 | 4.590 | 4.656 | 4.590 | 4.656 | 794 | +0.12(+2.66%) |
May 01, 2002 | 4.515 | 4.555 | 4.384 | 4.535 | 25,231 | +0.24(+5.63%) |
Apr 30, 2002 | 4.379 | 4.379 | 4.293 | 4.293 | 5,364 | -0.14(-3.17%) |
Apr 29, 2002 | 4.626 | 4.626 | 4.384 | 4.434 | 8,542 | -0.32(-6.78%) |
Apr 26, 2002 | 4.757 | 4.757 | 4.757 | 4.757 | 198 | -0.02(-0.32%) |
Apr 25, 2002 | 4.782 | 4.983 | 4.691 | 4.772 | 5,562 | -0.22(-4.35%) |
Apr 24, 2002 | 4.988 | 4.989 | 4.988 | 4.989 | 5,562 | -0.30(-5.61%) |
Apr 23, 2002 | 5.411 | 5.411 | 5.285 | 5.285 | 3,178 | -0.13(-2.33%) |
Apr 22, 2002 | 5.411 | 5.411 | 5.411 | 5.411 | 1,986 | -0.02(-0.36%) |
Apr 19, 2002 | 5.401 | 5.436 | 5.401 | 5.431 | 2,781 | -0.10(-1.73%) |
Apr 18, 2002 | 5.396 | 5.527 | 5.396 | 5.527 | 596 | +0.00(+0.00%) |
Apr 17, 2002 | 5.527 | 5.527 | 5.527 | 5.527 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 5.527 | 5.527 | 5.527 | 5.527 | 397 | -0.04(-0.63%) |
Apr 15, 2002 | 5.562 | 5.562 | 5.562 | 5.562 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 5.562 | 5.562 | 5.562 | 5.562 | 1,589 | +0.00(+0.00%) |
Apr 11, 2002 | 5.562 | 5.562 | 5.562 | 5.562 | 198 | -0.12(-2.13%) |
Apr 10, 2002 | 5.627 | 5.788 | 5.627 | 5.683 | 3,576 | +0.27(+5.02%) |
Apr 09, 2002 | 5.562 | 5.562 | 5.411 | 5.411 | 1,788 | -0.16(-2.80%) |
Apr 08, 2002 | 5.602 | 5.713 | 5.567 | 5.567 | 1,390 | -0.02(-0.27%) |
Apr 05, 2002 | 5.582 | 5.582 | 5.582 | 5.582 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 5.657 | 5.738 | 5.582 | 5.582 | 11,523 | -0.01(-0.09%) |
Apr 03, 2002 | 5.673 | 5.673 | 5.587 | 5.587 | 8,344 | -0.10(-1.77%) |
Apr 02, 2002 | 5.688 | 5.688 | 5.688 | 5.688 | 0 | +0.00(+0.00%) |