Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.687 | 6.075 | 5.681 | 5.802 | 122,800 | +0.08(+1.43%) |
Jun 27, 2002 | 5.546 | 5.822 | 5.344 | 5.721 | 70,533 | +0.10(+1.80%) |
Jun 26, 2002 | 5.484 | 5.625 | 5.456 | 5.619 | 38,933 | -0.01(-0.10%) |
Jun 25, 2002 | 5.569 | 5.625 | 5.513 | 5.625 | 35,333 | +0.14(+2.56%) |
Jun 21, 2002 | 5.473 | 5.535 | 5.473 | 5.484 | 38,800 | -0.03(-0.51%) |
Jun 20, 2002 | 5.192 | 5.625 | 5.136 | 5.513 | 133,200 | +0.39(+7.57%) |
Jun 19, 2002 | 5.096 | 5.192 | 5.091 | 5.124 | 68,533 | +0.01(+0.11%) |
Jun 18, 2002 | 5.062 | 5.119 | 5.006 | 5.119 | 40,133 | +0.06(+1.11%) |
Jun 17, 2002 | 5.006 | 5.062 | 4.978 | 5.062 | 20,800 | +0.03(+0.56%) |
Jun 14, 2002 | 5.062 | 5.113 | 4.978 | 5.034 | 25,066 | -0.02(-0.44%) |
Jun 12, 2002 | 4.978 | 5.192 | 4.838 | 5.057 | 186,266 | +0.02(+0.45%) |
Jun 11, 2002 | 5.034 | 5.034 | 4.922 | 5.034 | 26,533 | +0.00(+0.00%) |
Jun 10, 2002 | 5.006 | 5.062 | 4.849 | 5.034 | 30,400 | +0.03(+0.56%) |
Jun 07, 2002 | 5.006 | 5.062 | 4.922 | 5.006 | 66,533 | -0.04(-0.78%) |
Jun 06, 2002 | 5.105 | 5.107 | 5.023 | 5.046 | 44,000 | -0.04(-0.88%) |
Jun 05, 2002 | 5.034 | 5.091 | 4.978 | 5.091 | 71,066 | +0.00(+0.00%) |
May 31, 2002 | 4.697 | 5.091 | 4.697 | 5.091 | 80,666 | +0.25(+5.23%) |
May 28, 2002 | 4.894 | 4.894 | 4.725 | 4.838 | 39,733 | -0.00(-0.03%) |
May 27, 2002 | 4.899 | 4.905 | 4.781 | 4.839 | 10,800 | +0.00(+0.00%) |
May 24, 2002 | 4.899 | 4.905 | 4.781 | 4.839 | 10,800 | -0.07(-1.35%) |
May 23, 2002 | 4.776 | 4.949 | 4.775 | 4.905 | 68,000 | +0.20(+4.18%) |
May 22, 2002 | 4.590 | 4.736 | 4.556 | 4.708 | 96,666 | +0.02(+0.36%) |
May 21, 2002 | 4.843 | 4.894 | 4.815 | 4.691 | 37,200 | -0.26(-5.23%) |
May 20, 2002 | 4.781 | 4.995 | 4.781 | 4.950 | 23,600 | +0.00(+0.00%) |
May 17, 2002 | 4.899 | 4.995 | 4.753 | 4.950 | 50,666 | -0.11(-2.22%) |
May 16, 2002 | 4.866 | 5.062 | 4.866 | 5.062 | 13,066 | +0.00(+0.00%) |
May 15, 2002 | 5.107 | 5.107 | 5.012 | 5.062 | 19,733 | -0.14(-2.70%) |
May 14, 2002 | 5.113 | 5.248 | 5.091 | 5.203 | 38,000 | +0.19(+3.70%) |
May 13, 2002 | 4.978 | 5.096 | 4.978 | 5.018 | 19,733 | -0.21(-3.98%) |
May 10, 2002 | 5.175 | 5.287 | 5.131 | 5.226 | 39,066 | -0.06(-1.17%) |
May 09, 2002 | 5.242 | 5.287 | 5.147 | 5.287 | 32,533 | +0.07(+1.40%) |
May 08, 2002 | 5.119 | 5.259 | 5.091 | 5.214 | 85,066 | +0.14(+2.66%) |
May 07, 2002 | 5.068 | 5.203 | 5.062 | 5.079 | 63,600 | -0.04(-0.77%) |
May 06, 2002 | 5.062 | 5.231 | 5.040 | 5.119 | 113,333 | +0.20(+4.00%) |
May 03, 2002 | 4.534 | 5.062 | 4.500 | 4.922 | 150,000 | +0.42(+9.38%) |
May 02, 2002 | 4.517 | 4.545 | 4.466 | 4.500 | 24,533 | -0.01(-0.12%) |
May 01, 2002 | 4.522 | 4.551 | 4.506 | 4.506 | 35,333 | -0.02(-0.50%) |
Apr 30, 2002 | 4.539 | 4.607 | 4.522 | 4.528 | 35,066 | +0.03(+0.62%) |
Apr 29, 2002 | 4.472 | 4.612 | 4.433 | 4.500 | 43,866 | -0.07(-1.48%) |
Apr 26, 2002 | 4.607 | 4.612 | 4.478 | 4.567 | 8,133 | +0.01(+0.25%) |
Apr 25, 2002 | 4.663 | 4.663 | 4.556 | 4.556 | 30,933 | -0.08(-1.82%) |
Apr 24, 2002 | 4.714 | 4.714 | 4.624 | 4.641 | 28,666 | -0.03(-0.60%) |
Apr 23, 2002 | 4.657 | 4.747 | 4.590 | 4.669 | 30,933 | +0.00(+0.00%) |
Apr 22, 2002 | 4.567 | 4.697 | 4.567 | 4.669 | 17,200 | +0.03(+0.61%) |
Apr 19, 2002 | 4.556 | 4.669 | 4.522 | 4.641 | 82,266 | +0.08(+1.85%) |
Apr 18, 2002 | 4.421 | 4.567 | 4.421 | 4.556 | 50,000 | +0.08(+1.76%) |
Apr 17, 2002 | 4.506 | 4.584 | 4.388 | 4.478 | 38,133 | -0.02(-0.50%) |
Apr 16, 2002 | 4.219 | 4.506 | 4.219 | 4.500 | 110,400 | +0.25(+5.96%) |
Apr 15, 2002 | 4.168 | 4.275 | 4.140 | 4.247 | 53,333 | +0.10(+2.30%) |
Apr 12, 2002 | 4.134 | 4.219 | 4.095 | 4.151 | 14,533 | +0.01(+0.14%) |
Apr 11, 2002 | 4.146 | 4.207 | 4.146 | 4.146 | 9,733 | -0.03(-0.81%) |
Apr 10, 2002 | 4.376 | 4.376 | 4.146 | 4.179 | 33,200 | -0.21(-4.87%) |
Apr 09, 2002 | 4.388 | 4.472 | 4.388 | 4.393 | 28,133 | -0.04(-0.89%) |
Apr 08, 2002 | 4.416 | 4.433 | 4.359 | 4.433 | 22,000 | -0.01(-0.25%) |
Apr 05, 2002 | 4.528 | 4.528 | 4.444 | 4.444 | 5,733 | -0.06(-1.25%) |
Apr 04, 2002 | 4.433 | 4.528 | 4.404 | 4.500 | 11,333 | -0.06(-1.23%) |
Apr 03, 2002 | 4.584 | 4.584 | 4.444 | 4.556 | 10,000 | +0.00(+0.00%) |
Apr 02, 2002 | 4.562 | 4.612 | 4.506 | 4.556 | 8,533 | -0.03(-0.61%) |