Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.970 | 5.170 | 4.970 | 5.170 | 238,910 | +0.19(+3.76%) |
Jun 27, 2002 | 4.962 | 4.986 | 4.906 | 4.982 | 81,404 | +0.02(+0.42%) |
Jun 26, 2002 | 4.906 | 4.970 | 4.885 | 4.962 | 105,420 | +0.07(+1.34%) |
Jun 25, 2002 | 4.954 | 4.966 | 4.889 | 4.896 | 190,567 | -0.05(-0.94%) |
Jun 21, 2002 | 4.938 | 4.942 | 4.896 | 4.942 | 80,468 | +0.04(+0.92%) |
Jun 20, 2002 | 4.938 | 4.954 | 4.897 | 4.897 | 56,764 | -0.04(-0.81%) |
Jun 19, 2002 | 4.978 | 4.978 | 4.914 | 4.938 | 64,562 | -0.02(-0.48%) |
Jun 18, 2002 | 4.914 | 4.962 | 4.914 | 4.962 | 18,089 | +0.04(+0.81%) |
Jun 17, 2002 | 4.893 | 4.922 | 4.893 | 4.922 | 35,243 | +0.02(+0.49%) |
Jun 14, 2002 | 4.914 | 4.926 | 4.881 | 4.897 | 60,507 | -0.02(-0.42%) |
Jun 12, 2002 | 4.846 | 4.918 | 4.843 | 4.918 | 49,902 | +0.03(+0.59%) |
Jun 11, 2002 | 4.922 | 4.949 | 4.889 | 4.889 | 218,325 | -0.04(-0.78%) |
Jun 10, 2002 | 4.902 | 4.944 | 4.893 | 4.928 | 11,540 | +0.02(+0.49%) |
Jun 07, 2002 | 4.889 | 4.904 | 4.889 | 4.904 | 68,304 | +0.01(+0.29%) |
Jun 06, 2002 | 4.950 | 4.950 | 4.889 | 4.889 | 33,684 | -0.08(-1.52%) |
Jun 05, 2002 | 4.938 | 4.968 | 4.931 | 4.965 | 17,154 | -0.02(-0.42%) |
May 31, 2002 | 4.957 | 5.015 | 4.957 | 4.986 | 77,973 | +0.00(+0.00%) |
May 28, 2002 | 5.098 | 5.103 | 4.963 | 4.986 | 67,057 | -0.14(-2.81%) |
May 27, 2002 | 5.167 | 5.167 | 5.130 | 5.130 | 30,565 | +0.00(+0.00%) |
May 24, 2002 | 5.167 | 5.167 | 5.130 | 5.130 | 30,565 | -0.03(-0.59%) |
May 23, 2002 | 5.133 | 5.183 | 5.130 | 5.160 | 52,086 | +0.02(+0.41%) |
May 22, 2002 | 5.184 | 5.184 | 5.130 | 5.140 | 25,887 | -0.00(-0.09%) |
May 21, 2002 | 5.162 | 5.189 | 5.130 | 5.144 | 28,694 | -0.04(-0.68%) |
May 20, 2002 | 5.282 | 5.284 | 5.170 | 5.180 | 48,031 | -0.11(-2.15%) |
May 17, 2002 | 5.354 | 5.354 | 5.290 | 5.293 | 49,279 | -0.07(-1.23%) |
May 16, 2002 | 5.378 | 5.378 | 5.350 | 5.359 | 63,626 | -0.02(-0.36%) |
May 15, 2002 | 5.332 | 5.378 | 5.332 | 5.378 | 35,867 | +0.05(+0.90%) |
May 14, 2002 | 5.250 | 5.350 | 5.242 | 5.330 | 40,546 | +0.09(+1.78%) |
May 13, 2002 | 5.130 | 5.237 | 5.120 | 5.237 | 41,481 | +0.14(+2.77%) |
May 10, 2002 | 5.242 | 5.242 | 5.096 | 5.096 | 76,102 | -0.16(-3.02%) |
May 09, 2002 | 5.338 | 5.340 | 5.255 | 5.255 | 26,510 | -0.10(-1.86%) |
May 08, 2002 | 5.322 | 5.354 | 5.295 | 5.354 | 32,436 | +0.04(+0.72%) |
May 07, 2002 | 5.370 | 5.370 | 5.303 | 5.316 | 31,501 | -0.06(-1.04%) |
May 06, 2002 | 5.483 | 5.483 | 5.370 | 5.372 | 67,369 | -0.08(-1.50%) |
May 03, 2002 | 5.423 | 5.484 | 5.396 | 5.454 | 56,140 | +0.01(+0.27%) |
May 02, 2002 | 5.443 | 5.443 | 5.338 | 5.439 | 60,819 | +0.04(+0.65%) |
May 01, 2002 | 5.396 | 5.419 | 5.327 | 5.404 | 58,324 | -0.01(-0.12%) |
Apr 30, 2002 | 5.274 | 5.410 | 5.274 | 5.410 | 77,349 | +0.12(+2.27%) |
Apr 29, 2002 | 5.295 | 5.309 | 5.290 | 5.290 | 30,877 | -0.00(-0.09%) |
Apr 26, 2002 | 5.338 | 5.338 | 5.290 | 5.295 | 41,793 | -0.05(-0.99%) |
Apr 25, 2002 | 5.362 | 5.370 | 5.348 | 5.348 | 71,735 | +0.00(+0.03%) |
Apr 24, 2002 | 5.282 | 5.362 | 5.274 | 5.346 | 154,387 | +0.07(+1.34%) |
Apr 23, 2002 | 5.255 | 5.290 | 5.255 | 5.276 | 92,008 | +0.03(+0.61%) |
Apr 22, 2002 | 5.229 | 5.282 | 5.210 | 5.244 | 69,552 | +0.01(+0.12%) |
Apr 19, 2002 | 5.258 | 5.260 | 5.210 | 5.237 | 84,835 | -0.03(-0.61%) |
Apr 18, 2002 | 5.075 | 5.290 | 5.075 | 5.269 | 127,876 | +0.20(+3.85%) |
Apr 17, 2002 | 5.098 | 5.106 | 5.066 | 5.074 | 52,710 | -0.06(-1.09%) |
Apr 16, 2002 | 5.050 | 5.130 | 5.050 | 5.130 | 55,517 | +0.08(+1.59%) |
Apr 15, 2002 | 5.079 | 5.122 | 5.047 | 5.050 | 56,140 | -0.04(-0.79%) |
Apr 12, 2002 | 4.970 | 5.090 | 4.955 | 5.090 | 52,710 | +0.13(+2.58%) |
Apr 11, 2002 | 4.970 | 5.010 | 4.955 | 4.962 | 43,353 | +0.02(+0.32%) |
Apr 10, 2002 | 4.881 | 4.962 | 4.881 | 4.946 | 65,809 | +0.09(+1.78%) |
Apr 09, 2002 | 4.841 | 4.923 | 4.822 | 4.859 | 64,562 | +0.02(+0.40%) |
Apr 08, 2002 | 4.809 | 4.849 | 4.801 | 4.840 | 53,333 | +0.03(+0.70%) |
Apr 05, 2002 | 4.817 | 4.851 | 4.806 | 4.806 | 47,719 | -0.01(-0.13%) |
Apr 04, 2002 | 4.795 | 4.814 | 4.793 | 4.813 | 66,745 | +0.02(+0.37%) |
Apr 03, 2002 | 4.801 | 4.808 | 4.795 | 4.795 | 40,546 | -0.01(-0.13%) |
Apr 02, 2002 | 4.797 | 4.825 | 4.797 | 4.801 | 49,902 | +0.00(+0.10%) |