Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.919 | 5.022 | 4.915 | 5.015 | 346,990 | +0.12(+2.50%) |
Jun 27, 2002 | 4.839 | 4.905 | 4.839 | 4.893 | 441,925 | +0.05(+1.12%) |
Jun 26, 2002 | 4.688 | 4.851 | 4.688 | 4.839 | 565,193 | +0.08(+1.60%) |
Jun 25, 2002 | 4.756 | 4.797 | 4.736 | 4.763 | 573,288 | -0.12(-2.48%) |
Jun 21, 2002 | 4.899 | 4.926 | 4.871 | 4.884 | 555,258 | -0.05(-0.99%) |
Jun 20, 2002 | 4.928 | 4.933 | 4.865 | 4.933 | 589,847 | +0.00(+0.03%) |
Jun 19, 2002 | 4.890 | 4.960 | 4.890 | 4.931 | 477,618 | +0.03(+0.58%) |
Jun 18, 2002 | 4.870 | 4.923 | 4.851 | 4.903 | 1,064,153 | +0.03(+0.67%) |
Jun 17, 2002 | 4.797 | 4.875 | 4.797 | 4.870 | 368,700 | +0.07(+1.53%) |
Jun 14, 2002 | 4.814 | 4.814 | 4.757 | 4.797 | 843,742 | -0.07(-1.40%) |
Jun 12, 2002 | 4.888 | 4.888 | 4.844 | 4.865 | 568,873 | -0.02(-0.42%) |
Jun 11, 2002 | 4.892 | 4.901 | 4.851 | 4.885 | 687,357 | -0.01(-0.14%) |
Jun 10, 2002 | 4.897 | 4.919 | 4.839 | 4.892 | 740,344 | -0.01(-0.11%) |
Jun 07, 2002 | 4.933 | 4.967 | 4.859 | 4.897 | 851,102 | -0.11(-2.22%) |
Jun 06, 2002 | 5.255 | 5.265 | 5.007 | 5.009 | 2,011,662 | -0.24(-4.63%) |
Jun 05, 2002 | 5.309 | 5.309 | 5.246 | 5.252 | 298,051 | -0.17(-3.18%) |
May 31, 2002 | 5.395 | 5.495 | 5.395 | 5.424 | 251,687 | -0.01(-0.20%) |
May 28, 2002 | 5.422 | 5.435 | 5.373 | 5.435 | 209,371 | +0.00(+0.00%) |
May 27, 2002 | 5.429 | 5.503 | 5.422 | 5.435 | 483,505 | +0.00(+0.00%) |
May 24, 2002 | 5.429 | 5.503 | 5.422 | 5.435 | 483,505 | +0.01(+0.13%) |
May 23, 2002 | 5.422 | 5.435 | 5.327 | 5.429 | 610,453 | -0.01(-0.15%) |
May 22, 2002 | 5.435 | 5.490 | 5.409 | 5.437 | 749,911 | +0.00(+0.00%) |
May 21, 2002 | 5.505 | 5.505 | 5.435 | 5.437 | 979,521 | -0.07(-1.21%) |
May 20, 2002 | 5.514 | 5.573 | 5.503 | 5.503 | 749,911 | -0.01(-0.20%) |
May 17, 2002 | 5.438 | 5.517 | 5.401 | 5.514 | 968,482 | +0.08(+1.40%) |
May 16, 2002 | 5.456 | 5.490 | 5.416 | 5.438 | 348,462 | +0.02(+0.30%) |
May 15, 2002 | 5.313 | 5.483 | 5.313 | 5.422 | 1,057,530 | +0.10(+1.94%) |
May 14, 2002 | 5.208 | 5.333 | 5.208 | 5.318 | 286,276 | +0.11(+2.11%) |
May 13, 2002 | 5.231 | 5.259 | 5.204 | 5.208 | 319,393 | +0.00(+0.08%) |
May 10, 2002 | 5.259 | 5.265 | 5.195 | 5.204 | 294,739 | -0.04(-0.78%) |
May 09, 2002 | 5.199 | 5.253 | 5.173 | 5.245 | 404,761 | +0.04(+0.86%) |
May 08, 2002 | 5.191 | 5.252 | 5.176 | 5.200 | 550,107 | -0.02(-0.42%) |
May 07, 2002 | 5.272 | 5.282 | 5.215 | 5.222 | 233,289 | -0.06(-1.08%) |
May 06, 2002 | 5.274 | 5.331 | 5.265 | 5.279 | 509,998 | +0.01(+0.13%) |
May 03, 2002 | 5.265 | 5.299 | 5.219 | 5.272 | 602,358 | +0.01(+0.21%) |
May 02, 2002 | 5.089 | 5.367 | 5.089 | 5.261 | 1,081,448 | +0.17(+3.42%) |
May 01, 2002 | 5.011 | 5.149 | 5.002 | 5.087 | 397,033 | +0.08(+1.52%) |
Apr 30, 2002 | 5.028 | 5.030 | 4.952 | 5.011 | 326,384 | -0.02(-0.32%) |
Apr 29, 2002 | 5.015 | 5.041 | 4.957 | 5.028 | 719,738 | +0.02(+0.38%) |
Apr 26, 2002 | 4.988 | 5.062 | 4.988 | 5.009 | 443,029 | +0.02(+0.44%) |
Apr 25, 2002 | 4.933 | 4.994 | 4.926 | 4.987 | 978,049 | +0.05(+1.07%) |
Apr 24, 2002 | 5.034 | 5.034 | 4.897 | 4.934 | 1,276,837 | -0.11(-2.16%) |
Apr 23, 2002 | 5.026 | 5.089 | 4.858 | 5.043 | 963,699 | -0.02(-0.35%) |
Apr 22, 2002 | 5.130 | 5.130 | 5.007 | 5.060 | 543,851 | -0.09(-1.74%) |
Apr 19, 2002 | 5.159 | 5.159 | 5.123 | 5.150 | 242,856 | -0.01(-0.18%) |
Apr 18, 2002 | 5.165 | 5.193 | 5.077 | 5.159 | 771,253 | -0.00(-0.03%) |
Apr 17, 2002 | 5.096 | 5.177 | 5.090 | 5.161 | 1,509,390 | +0.06(+1.12%) |
Apr 16, 2002 | 4.973 | 5.120 | 4.973 | 5.104 | 668,591 | +0.06(+1.21%) |
Apr 15, 2002 | 5.102 | 5.102 | 5.028 | 5.043 | 457,747 | -0.06(-1.12%) |
Apr 12, 2002 | 5.198 | 5.200 | 5.021 | 5.100 | 1,111,621 | -0.13(-2.39%) |
Apr 11, 2002 | 5.259 | 5.340 | 5.164 | 5.225 | 1,022,205 | -0.04(-0.77%) |
Apr 10, 2002 | 5.198 | 5.367 | 5.096 | 5.265 | 695,453 | +0.07(+1.31%) |
Apr 09, 2002 | 5.164 | 5.204 | 5.143 | 5.198 | 1,251,079 | +0.03(+0.53%) |
Apr 08, 2002 | 5.055 | 5.204 | 4.994 | 5.170 | 497,120 | +0.07(+1.47%) |
Apr 05, 2002 | 5.068 | 5.151 | 5.068 | 5.096 | 1,214,283 | +0.03(+0.54%) |
Apr 04, 2002 | 5.150 | 5.150 | 5.028 | 5.068 | 660,128 | -0.10(-1.87%) |
Apr 03, 2002 | 5.214 | 5.231 | 5.147 | 5.165 | 449,284 | -0.05(-1.02%) |
Apr 02, 2002 | 5.225 | 5.245 | 5.166 | 5.218 | 296,579 | -0.03(-0.52%) |