Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.058 | 5.069 | 4.980 | 5.045 | 547,450 | -0.05(-0.93%) |
Jun 27, 2002 | 5.139 | 5.182 | 4.991 | 5.092 | 561,047 | -0.04(-0.83%) |
Jun 26, 2002 | 5.047 | 5.137 | 4.946 | 5.135 | 451,378 | +0.07(+1.37%) |
Jun 25, 2002 | 5.186 | 5.294 | 5.047 | 5.065 | 370,910 | -0.11(-2.17%) |
Jun 21, 2002 | 5.193 | 5.193 | 5.090 | 5.177 | 431,763 | +0.04(+0.79%) |
Jun 20, 2002 | 5.173 | 5.238 | 5.117 | 5.137 | 427,973 | -0.03(-0.65%) |
Jun 19, 2002 | 5.343 | 5.451 | 5.170 | 5.170 | 501,977 | -0.18(-3.31%) |
Jun 18, 2002 | 5.464 | 5.493 | 5.339 | 5.348 | 189,913 | -0.12(-2.13%) |
Jun 17, 2002 | 5.316 | 5.518 | 5.316 | 5.464 | 836,555 | +0.17(+3.22%) |
Jun 14, 2002 | 5.372 | 5.372 | 5.204 | 5.294 | 408,135 | -0.10(-1.79%) |
Jun 12, 2002 | 5.552 | 5.552 | 5.119 | 5.390 | 761,659 | -0.16(-2.83%) |
Jun 11, 2002 | 5.581 | 5.597 | 5.507 | 5.547 | 380,941 | -0.03(-0.60%) |
Jun 10, 2002 | 5.563 | 5.646 | 5.534 | 5.581 | 296,461 | +0.02(+0.32%) |
Jun 07, 2002 | 5.686 | 5.686 | 5.529 | 5.563 | 807,577 | -0.09(-1.59%) |
Jun 06, 2002 | 5.698 | 5.733 | 5.608 | 5.653 | 965,616 | -0.06(-1.06%) |
Jun 05, 2002 | 5.612 | 5.731 | 5.612 | 5.713 | 815,379 | +0.02(+0.28%) |
May 31, 2002 | 5.666 | 5.742 | 5.608 | 5.698 | 668,040 | +0.00(+0.08%) |
May 28, 2002 | 5.924 | 5.924 | 5.664 | 5.693 | 719,308 | -0.23(-3.86%) |
May 27, 2002 | 5.947 | 6.169 | 5.911 | 5.922 | 953,133 | +0.00(+0.00%) |
May 24, 2002 | 5.947 | 6.169 | 5.911 | 5.922 | 953,133 | -0.07(-1.16%) |
May 23, 2002 | 5.745 | 5.998 | 5.745 | 5.991 | 1,301,308 | +0.28(+4.87%) |
May 22, 2002 | 5.552 | 5.810 | 5.532 | 5.713 | 1,287,265 | +0.33(+6.12%) |
May 21, 2002 | 5.487 | 5.552 | 5.384 | 5.384 | 484,145 | -0.10(-1.84%) |
May 20, 2002 | 5.585 | 5.639 | 5.451 | 5.484 | 401,448 | -0.13(-2.28%) |
May 17, 2002 | 5.552 | 5.612 | 5.361 | 5.612 | 480,356 | +0.14(+2.54%) |
May 16, 2002 | 5.496 | 5.507 | 5.397 | 5.473 | 237,391 | -0.05(-0.89%) |
May 15, 2002 | 5.440 | 5.585 | 5.406 | 5.523 | 501,086 | +0.04(+0.70%) |
May 14, 2002 | 5.384 | 5.507 | 5.359 | 5.484 | 754,527 | +0.09(+1.75%) |
May 13, 2002 | 5.249 | 5.401 | 5.244 | 5.390 | 225,355 | +0.16(+3.13%) |
May 10, 2002 | 5.305 | 5.327 | 5.121 | 5.226 | 285,761 | -0.04(-0.85%) |
May 09, 2002 | 5.386 | 5.464 | 5.271 | 5.271 | 248,982 | -0.11(-2.12%) |
May 08, 2002 | 5.440 | 5.563 | 5.294 | 5.386 | 512,231 | +0.00(+0.04%) |
May 07, 2002 | 5.395 | 5.484 | 5.296 | 5.384 | 466,090 | -0.01(-0.21%) |
May 06, 2002 | 5.606 | 5.742 | 5.384 | 5.395 | 345,945 | -0.19(-3.41%) |
May 03, 2002 | 5.720 | 5.742 | 5.558 | 5.585 | 453,384 | -0.12(-2.16%) |
May 02, 2002 | 5.798 | 5.798 | 5.552 | 5.709 | 619,224 | -0.09(-1.55%) |
May 01, 2002 | 5.619 | 5.798 | 5.417 | 5.798 | 797,324 | +0.18(+3.19%) |
Apr 30, 2002 | 5.406 | 5.619 | 5.384 | 5.619 | 796,209 | +0.21(+3.94%) |
Apr 29, 2002 | 5.496 | 5.541 | 5.384 | 5.406 | 713,067 | -0.09(-1.59%) |
Apr 26, 2002 | 5.574 | 5.653 | 5.453 | 5.493 | 872,665 | -0.06(-1.05%) |
Apr 25, 2002 | 5.484 | 5.606 | 5.410 | 5.552 | 1,625,409 | +0.06(+1.02%) |
Apr 24, 2002 | 5.314 | 5.518 | 5.204 | 5.496 | 1,703,425 | +0.23(+4.30%) |
Apr 23, 2002 | 4.908 | 5.384 | 4.883 | 5.269 | 2,073,667 | +0.45(+9.26%) |
Apr 22, 2002 | 5.047 | 5.065 | 4.755 | 4.823 | 731,345 | -0.22(-4.36%) |
Apr 19, 2002 | 5.000 | 5.043 | 4.935 | 5.043 | 1,515,741 | +0.06(+1.26%) |
Apr 18, 2002 | 4.879 | 4.991 | 4.879 | 4.980 | 5,282,580 | -0.25(-4.80%) |
Apr 17, 2002 | 5.440 | 5.442 | 5.231 | 5.231 | 313,178 | -0.22(-4.03%) |
Apr 16, 2002 | 5.238 | 5.451 | 5.238 | 5.451 | 247,868 | +0.21(+4.07%) |
Apr 15, 2002 | 5.375 | 5.379 | 5.224 | 5.238 | 257,898 | -0.17(-3.15%) |
Apr 12, 2002 | 5.563 | 5.565 | 5.271 | 5.408 | 759,430 | -0.09(-1.55%) |
Apr 11, 2002 | 5.446 | 5.552 | 5.442 | 5.493 | 567,511 | +0.07(+1.28%) |
Apr 10, 2002 | 5.179 | 5.451 | 5.179 | 5.424 | 777,708 | +0.26(+4.95%) |
Apr 09, 2002 | 5.146 | 5.256 | 5.137 | 5.168 | 450,710 | +0.02(+0.39%) |
Apr 08, 2002 | 5.146 | 5.148 | 5.094 | 5.148 | 280,635 | +0.01(+0.22%) |
Apr 05, 2002 | 5.081 | 5.226 | 5.081 | 5.137 | 302,479 | +0.07(+1.33%) |
Apr 04, 2002 | 5.058 | 5.092 | 5.047 | 5.069 | 133,964 | +0.00(+0.00%) |
Apr 03, 2002 | 5.090 | 5.159 | 4.991 | 5.069 | 376,929 | -0.02(-0.40%) |
Apr 02, 2002 | 5.009 | 5.159 | 5.002 | 5.090 | 519,141 | +0.04(+0.71%) |