Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.865 | 4.866 | 4.865 | 4.866 | 15,313 | +0.13(+2.73%) |
Jun 27, 2002 | 4.643 | 4.737 | 4.643 | 4.737 | 65,509 | +0.21(+4.68%) |
Jun 26, 2002 | 4.582 | 4.618 | 4.525 | 4.525 | 25,522 | -0.22(-4.70%) |
Jun 25, 2002 | 4.749 | 4.749 | 4.749 | 4.749 | 1,701,532 | +0.05(+1.10%) |
Jun 21, 2002 | 4.842 | 4.842 | 4.697 | 4.697 | 27,224 | -0.17(-3.48%) |
Jun 20, 2002 | 4.924 | 4.924 | 4.866 | 4.866 | 4,253 | -0.19(-3.81%) |
Jun 19, 2002 | 5.112 | 5.153 | 5.059 | 5.059 | 3,403 | -0.08(-1.60%) |
Jun 18, 2002 | 5.241 | 5.241 | 5.141 | 5.141 | 10,209 | +0.02(+0.32%) |
Jun 17, 2002 | 5.124 | 5.125 | 5.124 | 5.125 | 1,701 | +0.04(+0.69%) |
Jun 14, 2002 | 5.044 | 5.090 | 5.038 | 5.090 | 14,463 | -0.12(-2.28%) |
Jun 12, 2002 | 5.208 | 5.208 | 5.208 | 5.208 | 850 | -0.09(-1.62%) |
Jun 11, 2002 | 5.394 | 5.394 | 5.294 | 5.294 | 12,761 | -0.09(-1.64%) |
Jun 10, 2002 | 5.303 | 5.382 | 5.303 | 5.382 | 2,552 | +0.14(+2.65%) |
Jun 07, 2002 | 5.212 | 5.258 | 5.165 | 5.244 | 60,404 | -0.19(-3.46%) |
Jun 06, 2002 | 5.432 | 5.432 | 5.432 | 5.432 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 5.482 | 5.482 | 5.423 | 5.432 | 13,612 | -0.16(-2.92%) |
May 31, 2002 | 5.594 | 5.629 | 5.594 | 5.595 | 12,761 | -0.16(-2.84%) |
May 28, 2002 | 5.730 | 5.758 | 5.730 | 5.758 | 1,701 | -0.03(-0.51%) |
May 27, 2002 | 5.749 | 5.789 | 5.749 | 5.788 | 1,020,919 | +0.00(+0.00%) |
May 24, 2002 | 5.749 | 5.789 | 5.749 | 5.788 | 10,209 | +0.03(+0.55%) |
May 23, 2002 | 5.760 | 5.760 | 5.725 | 5.756 | 13,612 | +0.01(+0.12%) |
May 22, 2002 | 5.761 | 5.794 | 5.749 | 5.749 | 11,910 | -0.06(-1.03%) |
May 21, 2002 | 5.837 | 5.837 | 5.809 | 5.809 | 57,001 | -0.05(-0.84%) |
May 20, 2002 | 5.879 | 5.883 | 5.858 | 5.858 | 127,614 | -0.08(-1.39%) |
May 17, 2002 | 5.946 | 5.946 | 5.941 | 5.941 | 5,955 | +0.03(+0.52%) |
May 16, 2002 | 5.839 | 5.910 | 5.808 | 5.910 | 27,224 | +0.10(+1.68%) |
May 15, 2002 | 5.750 | 5.835 | 5.750 | 5.812 | 15,313 | +0.02(+0.32%) |
May 14, 2002 | 5.764 | 5.794 | 5.748 | 5.794 | 12,761 | +0.05(+0.80%) |
May 13, 2002 | 5.756 | 5.817 | 5.748 | 5.748 | 11,910 | -0.00(-0.08%) |
May 10, 2002 | 5.779 | 5.779 | 5.743 | 5.752 | 12,761 | -0.09(-1.55%) |
May 09, 2002 | 5.877 | 5.877 | 5.843 | 5.843 | 5,955 | -0.12(-2.03%) |
May 08, 2002 | 5.933 | 5.964 | 5.912 | 5.964 | 44,239 | +0.04(+0.75%) |
May 07, 2002 | 5.926 | 5.926 | 5.911 | 5.919 | 57,852 | +0.01(+0.20%) |
May 06, 2002 | 5.929 | 5.941 | 5.908 | 5.908 | 3,403 | -0.01(-0.18%) |
May 03, 2002 | 5.997 | 5.997 | 5.911 | 5.918 | 106,345 | -0.09(-1.45%) |
May 02, 2002 | 6.030 | 6.030 | 5.986 | 6.005 | 23,821 | -0.04(-0.72%) |
May 01, 2002 | 6.076 | 6.076 | 6.049 | 6.049 | 51,045 | -0.03(-0.45%) |
Apr 30, 2002 | 6.076 | 6.076 | 6.076 | 6.076 | 850 | +0.04(+0.66%) |
Apr 29, 2002 | 6.056 | 6.066 | 6.036 | 6.036 | 38,284 | -0.06(-1.04%) |
Apr 26, 2002 | 6.099 | 6.099 | 6.099 | 6.099 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 6.103 | 6.146 | 6.099 | 6.099 | 43,389 | -0.08(-1.22%) |
Apr 24, 2002 | 6.152 | 6.183 | 6.152 | 6.174 | 30,627 | +0.07(+1.12%) |
Apr 23, 2002 | 6.158 | 6.170 | 6.106 | 6.106 | 285,857 | -0.06(-1.05%) |
Apr 22, 2002 | 6.201 | 6.201 | 6.149 | 6.171 | 13,612 | -0.08(-1.22%) |
Apr 19, 2002 | 6.253 | 6.253 | 6.247 | 6.247 | 3,403 | -0.03(-0.54%) |
Apr 18, 2002 | 6.288 | 6.292 | 6.237 | 6.281 | 162,496 | -0.07(-1.11%) |
Apr 17, 2002 | 6.375 | 6.375 | 6.347 | 6.352 | 10,209 | +0.03(+0.54%) |
Apr 16, 2002 | 6.318 | 6.318 | 6.306 | 6.318 | 61,255 | +0.07(+1.15%) |
Apr 15, 2002 | 6.246 | 6.246 | 6.246 | 6.246 | 850 | -0.06(-0.93%) |
Apr 12, 2002 | 6.346 | 6.346 | 6.305 | 6.305 | 6,806 | -0.01(-0.20%) |
Apr 11, 2002 | 6.411 | 6.434 | 6.318 | 6.318 | 34,881 | -0.01(-0.11%) |
Apr 10, 2002 | 6.193 | 6.325 | 6.193 | 6.325 | 2,552 | +0.18(+2.97%) |
Apr 09, 2002 | 6.179 | 6.179 | 6.143 | 6.143 | 24,672 | -0.05(-0.82%) |
Apr 08, 2002 | 6.204 | 6.204 | 6.193 | 6.193 | 4,253 | -0.01(-0.21%) |
Apr 05, 2002 | 6.194 | 6.206 | 6.187 | 6.206 | 25,522 | +0.12(+2.03%) |
Apr 04, 2002 | 6.096 | 6.096 | 6.077 | 6.083 | 26,373 | -0.02(-0.37%) |
Apr 03, 2002 | 6.179 | 6.191 | 6.105 | 6.105 | 5,955 | -0.11(-1.81%) |
Apr 02, 2002 | 6.281 | 6.305 | 6.218 | 6.218 | 412,621 | -0.06(-0.99%) |