Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.350 | 5.387 | 5.252 | 5.252 | 28,513 | +0.03(+0.65%) |
Jun 27, 2002 | 5.303 | 5.404 | 5.198 | 5.219 | 119,993 | +0.00(+0.06%) |
Jun 26, 2002 | 5.353 | 5.370 | 5.101 | 5.215 | 38,017 | -0.04(-0.71%) |
Jun 25, 2002 | 5.252 | 5.252 | 5.118 | 5.252 | 8,019 | +0.10(+1.96%) |
Jun 21, 2002 | 5.168 | 5.370 | 5.168 | 5.151 | 87,024 | +0.02(+0.33%) |
Jun 20, 2002 | 4.966 | 5.134 | 4.966 | 5.134 | 28,810 | +0.25(+5.17%) |
Jun 19, 2002 | 5.000 | 5.000 | 4.882 | 4.882 | 8,613 | -0.02(-0.34%) |
Jun 18, 2002 | 4.899 | 4.899 | 4.899 | 4.899 | 0 | +0.00(+0.00%) |
Jun 17, 2002 | 4.899 | 4.899 | 4.899 | 4.899 | 594 | -0.07(-1.36%) |
Jun 14, 2002 | 5.050 | 5.050 | 4.781 | 4.966 | 9,504 | -0.08(-1.67%) |
Jun 12, 2002 | 5.303 | 5.303 | 5.050 | 5.050 | 18,117 | -0.34(-6.25%) |
Jun 11, 2002 | 5.320 | 5.387 | 5.235 | 5.387 | 18,711 | -0.02(-0.31%) |
Jun 10, 2002 | 5.488 | 5.488 | 5.404 | 5.404 | 6,237 | -0.07(-1.23%) |
Jun 07, 2002 | 5.468 | 5.538 | 5.468 | 5.471 | 16,038 | +0.02(+0.31%) |
Jun 06, 2002 | 5.454 | 5.454 | 5.454 | 5.454 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 5.552 | 5.552 | 5.404 | 5.454 | 7,722 | +0.00(+0.00%) |
May 31, 2002 | 5.471 | 5.471 | 5.454 | 5.454 | 12,771 | +0.24(+4.52%) |
May 28, 2002 | 5.219 | 5.219 | 5.219 | 5.219 | 3,267 | -0.05(-0.90%) |
May 27, 2002 | 5.421 | 5.421 | 5.219 | 5.266 | 35,047 | +0.00(+0.00%) |
May 24, 2002 | 5.421 | 5.421 | 5.387 | 5.266 | 32,671 | -0.12(-2.25%) |
May 23, 2002 | 5.690 | 5.690 | 5.454 | 5.387 | 16,038 | -0.30(-5.33%) |
May 22, 2002 | 5.791 | 5.791 | 5.690 | 5.690 | 5,643 | -0.17(-2.87%) |
May 21, 2002 | 5.841 | 5.858 | 5.841 | 5.858 | 5,940 | +0.02(+0.29%) |
May 20, 2002 | 5.875 | 5.875 | 5.841 | 5.841 | 8,019 | -0.03(-0.57%) |
May 17, 2002 | 5.858 | 5.875 | 5.858 | 5.875 | 2,376 | +0.02(+0.29%) |
May 16, 2002 | 5.791 | 5.858 | 5.791 | 5.858 | 8,613 | +0.07(+1.16%) |
May 15, 2002 | 5.724 | 5.841 | 5.724 | 5.791 | 85,242 | +0.07(+1.18%) |
May 14, 2002 | 5.724 | 5.724 | 5.724 | 5.724 | 10,989 | +0.00(+0.00%) |
May 13, 2002 | 5.724 | 5.724 | 5.724 | 5.724 | 1,782 | +0.00(+0.00%) |
May 10, 2002 | 5.724 | 5.724 | 5.724 | 5.724 | 5,940 | +0.00(+0.00%) |
May 09, 2002 | 5.656 | 5.724 | 5.639 | 5.724 | 118,211 | +0.13(+2.41%) |
May 08, 2002 | 5.555 | 5.589 | 5.555 | 5.589 | 2,970 | +0.03(+0.61%) |
May 07, 2002 | 5.505 | 5.555 | 5.471 | 5.555 | 21,681 | +0.03(+0.61%) |
May 06, 2002 | 5.522 | 5.522 | 5.471 | 5.522 | 74,253 | +0.02(+0.31%) |
May 03, 2002 | 5.471 | 5.505 | 5.471 | 5.505 | 9,801 | +0.02(+0.31%) |
May 02, 2002 | 5.437 | 5.522 | 5.437 | 5.488 | 56,432 | +0.02(+0.31%) |
May 01, 2002 | 5.522 | 5.538 | 5.471 | 5.471 | 13,662 | -0.10(-1.81%) |
Apr 30, 2002 | 5.623 | 5.623 | 5.572 | 5.572 | 6,534 | -0.17(-2.93%) |
Apr 29, 2002 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 5.740 | 5.740 | 5.740 | 5.740 | 3,564 | +0.12(+2.10%) |
Apr 25, 2002 | 5.623 | 5.724 | 5.623 | 5.623 | 20,790 | +0.10(+1.83%) |
Apr 24, 2002 | 5.623 | 5.623 | 5.555 | 5.522 | 38,314 | -0.10(-1.80%) |
Apr 23, 2002 | 5.639 | 5.639 | 5.623 | 5.623 | 1,188 | -0.02(-0.30%) |
Apr 22, 2002 | 5.639 | 5.639 | 5.639 | 5.639 | 1,782 | +0.07(+1.21%) |
Apr 19, 2002 | 5.841 | 5.845 | 5.572 | 5.572 | 38,908 | -0.27(-4.61%) |
Apr 18, 2002 | 5.656 | 5.892 | 5.656 | 5.841 | 65,342 | +0.12(+2.06%) |
Apr 17, 2002 | 5.724 | 5.724 | 5.724 | 5.724 | 2,079 | +0.03(+0.59%) |
Apr 16, 2002 | 5.623 | 5.690 | 5.623 | 5.690 | 2,970 | +0.20(+3.68%) |
Apr 15, 2002 | 5.522 | 5.522 | 5.522 | 5.488 | 69,797 | -0.12(-2.10%) |
Apr 12, 2002 | 5.555 | 5.724 | 5.555 | 5.606 | 18,414 | +0.12(+2.15%) |
Apr 11, 2002 | 5.488 | 5.488 | 5.488 | 5.488 | 13,959 | +0.07(+1.24%) |
Apr 10, 2002 | 5.454 | 5.505 | 5.387 | 5.421 | 21,978 | -0.05(-0.92%) |
Apr 09, 2002 | 5.505 | 5.538 | 5.387 | 5.471 | 69,500 | -0.03(-0.61%) |
Apr 08, 2002 | 5.168 | 5.538 | 5.168 | 5.505 | 70,094 | +0.13(+2.38%) |
Apr 05, 2002 | 5.202 | 5.377 | 5.202 | 5.377 | 32,671 | +0.18(+3.37%) |
Apr 04, 2002 | 5.252 | 5.252 | 5.202 | 5.202 | 3,564 | -0.05(-0.96%) |
Apr 03, 2002 | 5.252 | 5.252 | 5.252 | 5.252 | 2,970 | +0.02(+0.32%) |
Apr 02, 2002 | 5.235 | 5.303 | 5.185 | 5.235 | 38,314 | +0.02(+0.32%) |