Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.357 | 4.417 | 4.328 | 4.417 | 42,506 | +0.08(+1.78%) |
Jun 27, 2002 | 4.328 | 4.340 | 4.301 | 4.340 | 22,602 | +0.04(+0.97%) |
Jun 26, 2002 | 4.269 | 4.357 | 4.266 | 4.298 | 93,783 | -0.01(-0.34%) |
Jun 25, 2002 | 4.280 | 4.357 | 4.277 | 4.313 | 79,614 | -0.11(-2.48%) |
Jun 21, 2002 | 4.372 | 4.432 | 4.372 | 4.423 | 39,470 | +0.02(+0.47%) |
Jun 20, 2002 | 4.328 | 4.402 | 4.328 | 4.402 | 34,409 | +0.06(+1.37%) |
Jun 19, 2002 | 4.340 | 4.352 | 4.319 | 4.343 | 16,530 | +0.00(+0.07%) |
Jun 18, 2002 | 4.322 | 4.340 | 4.313 | 4.340 | 40,482 | +0.04(+0.97%) |
Jun 17, 2002 | 4.269 | 4.313 | 4.269 | 4.298 | 48,578 | +0.01(+0.21%) |
Jun 14, 2002 | 4.292 | 4.307 | 4.269 | 4.289 | 30,024 | -0.01(-0.21%) |
Jun 12, 2002 | 4.316 | 4.316 | 4.292 | 4.298 | 303,615 | -0.03(-0.69%) |
Jun 11, 2002 | 4.325 | 4.352 | 4.307 | 4.328 | 48,578 | +0.01(+0.14%) |
Jun 10, 2002 | 4.313 | 4.328 | 4.292 | 4.322 | 31,036 | +0.04(+0.90%) |
Jun 07, 2002 | 4.346 | 4.346 | 4.280 | 4.283 | 73,879 | -0.09(-2.10%) |
Jun 06, 2002 | 4.372 | 4.402 | 4.357 | 4.375 | 35,084 | -0.03(-0.61%) |
Jun 05, 2002 | 4.369 | 4.443 | 4.352 | 4.402 | 38,120 | +0.07(+1.71%) |
May 31, 2002 | 4.274 | 4.328 | 4.269 | 4.328 | 69,494 | +0.02(+0.48%) |
May 28, 2002 | 4.313 | 4.349 | 4.272 | 4.307 | 57,687 | +0.01(+0.35%) |
May 27, 2002 | 4.328 | 4.328 | 4.269 | 4.292 | 30,024 | +0.00(+0.00%) |
May 24, 2002 | 4.328 | 4.328 | 4.269 | 4.292 | 30,024 | -0.03(-0.75%) |
May 23, 2002 | 4.316 | 4.325 | 4.301 | 4.325 | 36,771 | +0.02(+0.55%) |
May 22, 2002 | 4.316 | 4.319 | 4.301 | 4.301 | 35,084 | -0.01(-0.14%) |
May 21, 2002 | 4.298 | 4.316 | 4.298 | 4.307 | 11,807 | +0.01(+0.21%) |
May 20, 2002 | 4.283 | 4.322 | 4.283 | 4.298 | 37,445 | +0.04(+1.05%) |
May 17, 2002 | 4.269 | 4.313 | 4.248 | 4.254 | 22,602 | -0.02(-0.42%) |
May 16, 2002 | 4.322 | 4.322 | 4.272 | 4.272 | 24,626 | -0.05(-1.17%) |
May 15, 2002 | 4.322 | 4.352 | 4.254 | 4.322 | 79,952 | +0.03(+0.69%) |
May 14, 2002 | 4.328 | 4.357 | 4.292 | 4.292 | 99,181 | -0.01(-0.14%) |
May 13, 2002 | 4.372 | 4.372 | 4.289 | 4.298 | 47,229 | -0.10(-2.36%) |
May 10, 2002 | 4.458 | 4.467 | 4.387 | 4.402 | 43,180 | -0.04(-1.00%) |
May 09, 2002 | 4.432 | 4.446 | 4.417 | 4.446 | 28,000 | +0.02(+0.40%) |
May 08, 2002 | 4.396 | 4.446 | 4.387 | 4.429 | 57,349 | +0.03(+0.67%) |
May 07, 2002 | 4.343 | 4.399 | 4.343 | 4.399 | 82,650 | +0.07(+1.57%) |
May 06, 2002 | 4.369 | 4.384 | 4.331 | 4.331 | 29,686 | -0.04(-0.88%) |
May 03, 2002 | 4.343 | 4.369 | 4.334 | 4.369 | 15,180 | +0.04(+0.96%) |
May 02, 2002 | 4.363 | 4.363 | 4.304 | 4.328 | 39,470 | -0.07(-1.48%) |
May 01, 2002 | 4.369 | 4.417 | 4.363 | 4.393 | 32,385 | -0.01(-0.13%) |
Apr 30, 2002 | 4.337 | 4.399 | 4.313 | 4.399 | 43,180 | +0.03(+0.75%) |
Apr 29, 2002 | 4.387 | 4.438 | 4.289 | 4.366 | 44,530 | -0.00(-0.07%) |
Apr 26, 2002 | 4.387 | 4.402 | 4.328 | 4.369 | 32,048 | -0.00(-0.07%) |
Apr 25, 2002 | 4.417 | 4.432 | 4.328 | 4.372 | 48,915 | -0.03(-0.67%) |
Apr 24, 2002 | 4.372 | 4.417 | 4.313 | 4.402 | 47,229 | +0.06(+1.37%) |
Apr 23, 2002 | 4.417 | 4.423 | 4.343 | 4.343 | 42,843 | -0.06(-1.35%) |
Apr 22, 2002 | 4.402 | 4.417 | 4.375 | 4.402 | 26,988 | +0.01(+0.34%) |
Apr 19, 2002 | 4.417 | 4.429 | 4.375 | 4.387 | 32,723 | +0.00(+0.07%) |
Apr 18, 2002 | 4.360 | 4.384 | 4.357 | 4.384 | 37,445 | +0.02(+0.54%) |
Apr 17, 2002 | 4.372 | 4.387 | 4.331 | 4.360 | 78,940 | +0.00(+0.07%) |
Apr 16, 2002 | 4.328 | 4.402 | 4.328 | 4.357 | 66,120 | -0.03(-0.68%) |
Apr 15, 2002 | 4.387 | 4.432 | 4.372 | 4.387 | 506,026 | -0.01(-0.27%) |
Apr 12, 2002 | 4.402 | 4.402 | 4.363 | 4.399 | 37,783 | +0.02(+0.41%) |
Apr 11, 2002 | 4.411 | 4.411 | 4.381 | 4.381 | 15,855 | -0.04(-0.94%) |
Apr 10, 2002 | 4.423 | 4.443 | 4.423 | 4.423 | 45,205 | -0.01(-0.20%) |
Apr 09, 2002 | 4.387 | 4.432 | 4.387 | 4.432 | 17,204 | +0.04(+0.81%) |
Apr 08, 2002 | 4.372 | 4.402 | 4.357 | 4.396 | 32,048 | -0.01(-0.13%) |
Apr 05, 2002 | 4.381 | 4.402 | 4.343 | 4.402 | 35,759 | +0.02(+0.47%) |
Apr 04, 2002 | 4.393 | 4.402 | 4.343 | 4.381 | 20,578 | -0.01(-0.14%) |
Apr 03, 2002 | 4.402 | 4.402 | 4.337 | 4.387 | 3,710,860 | -0.01(-0.34%) |
Apr 02, 2002 | 4.399 | 4.417 | 4.337 | 4.402 | 24,963 | +0.00(+0.07%) |