Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.338 | 4.453 | 4.338 | 4.443 | 1,281,988 | +0.10(+2.38%) |
Jun 27, 2002 | 4.301 | 4.362 | 4.176 | 4.340 | 724,237 | +0.07(+1.76%) |
Jun 26, 2002 | 4.154 | 4.307 | 4.121 | 4.265 | 958,898 | +0.04(+1.01%) |
Jun 25, 2002 | 4.172 | 4.332 | 4.150 | 4.222 | 832,922 | -0.03(-0.71%) |
Jun 21, 2002 | 4.307 | 4.342 | 4.253 | 4.253 | 1,055,232 | -0.05(-1.08%) |
Jun 20, 2002 | 4.220 | 4.348 | 4.220 | 4.299 | 656,062 | +0.09(+2.12%) |
Jun 19, 2002 | 4.380 | 4.407 | 4.210 | 4.210 | 787,472 | -0.17(-3.88%) |
Jun 18, 2002 | 4.372 | 4.449 | 4.362 | 4.380 | 628,396 | +0.01(+0.19%) |
Jun 17, 2002 | 4.210 | 4.372 | 4.210 | 4.372 | 595,791 | +0.18(+4.25%) |
Jun 14, 2002 | 4.109 | 4.218 | 4.040 | 4.194 | 622,962 | -0.03(-0.77%) |
Jun 12, 2002 | 4.107 | 4.227 | 4.073 | 4.227 | 722,261 | +0.13(+3.16%) |
Jun 11, 2002 | 4.220 | 4.220 | 4.095 | 4.097 | 567,138 | -0.10(-2.32%) |
Jun 10, 2002 | 4.210 | 4.261 | 4.184 | 4.194 | 712,874 | -0.01(-0.29%) |
Jun 07, 2002 | 4.129 | 4.214 | 4.069 | 4.206 | 700,524 | +0.09(+2.21%) |
Jun 06, 2002 | 4.233 | 4.245 | 4.109 | 4.115 | 1,027,567 | -0.12(-2.77%) |
Jun 05, 2002 | 4.210 | 4.245 | 4.142 | 4.233 | 702,994 | +0.03(+0.67%) |
May 31, 2002 | 4.261 | 4.312 | 4.204 | 4.204 | 1,243,455 | -0.21(-4.68%) |
May 28, 2002 | 4.463 | 4.463 | 4.393 | 4.411 | 472,285 | -0.05(-1.04%) |
May 27, 2002 | 4.478 | 4.508 | 4.417 | 4.457 | 1,155,025 | +0.00(+0.00%) |
May 24, 2002 | 4.478 | 4.508 | 4.417 | 4.457 | 1,139,710 | -0.02(-0.41%) |
May 23, 2002 | 4.352 | 4.492 | 4.312 | 4.476 | 1,055,232 | +0.13(+2.89%) |
May 22, 2002 | 4.445 | 4.453 | 4.301 | 4.350 | 1,184,172 | -0.05(-1.10%) |
May 21, 2002 | 4.443 | 4.451 | 4.301 | 4.399 | 1,295,327 | -0.04(-0.82%) |
May 20, 2002 | 4.544 | 4.569 | 4.431 | 4.435 | 609,130 | -0.11(-2.41%) |
May 17, 2002 | 4.504 | 4.544 | 4.423 | 4.544 | 587,393 | +0.01(+0.22%) |
May 16, 2002 | 4.534 | 4.591 | 4.463 | 4.534 | 728,189 | +0.00(+0.04%) |
May 15, 2002 | 4.573 | 4.603 | 4.510 | 4.532 | 695,089 | -0.04(-0.89%) |
May 14, 2002 | 4.405 | 4.577 | 4.405 | 4.573 | 903,073 | +0.12(+2.68%) |
May 13, 2002 | 4.413 | 4.453 | 4.322 | 4.453 | 616,540 | +0.07(+1.62%) |
May 10, 2002 | 4.443 | 4.463 | 4.352 | 4.382 | 458,947 | -0.03(-0.69%) |
May 09, 2002 | 4.563 | 4.595 | 4.411 | 4.413 | 656,062 | -0.16(-3.45%) |
May 08, 2002 | 4.514 | 4.571 | 4.433 | 4.571 | 840,332 | +0.05(+1.16%) |
May 07, 2002 | 4.524 | 4.567 | 4.425 | 4.518 | 970,260 | +0.00(+0.04%) |
May 06, 2002 | 4.559 | 4.575 | 4.453 | 4.516 | 813,161 | -0.04(-0.93%) |
May 03, 2002 | 4.575 | 4.684 | 4.522 | 4.559 | 1,246,419 | -0.05(-1.10%) |
May 02, 2002 | 4.409 | 4.682 | 4.320 | 4.609 | 1,042,881 | +0.20(+4.64%) |
May 01, 2002 | 4.425 | 4.451 | 4.352 | 4.405 | 546,883 | -0.02(-0.46%) |
Apr 30, 2002 | 4.229 | 4.443 | 4.229 | 4.425 | 955,933 | +0.18(+4.34%) |
Apr 29, 2002 | 4.182 | 4.249 | 4.150 | 4.241 | 413,497 | +0.01(+0.24%) |
Apr 26, 2002 | 4.299 | 4.299 | 4.200 | 4.231 | 485,130 | -0.12(-2.75%) |
Apr 25, 2002 | 4.251 | 4.358 | 4.241 | 4.350 | 339,887 | +0.05(+1.27%) |
Apr 24, 2002 | 4.348 | 4.399 | 4.291 | 4.295 | 627,408 | -0.06(-1.35%) |
Apr 23, 2002 | 4.312 | 4.380 | 4.312 | 4.354 | 3,853,377 | +0.03(+0.66%) |
Apr 22, 2002 | 4.299 | 4.362 | 4.299 | 4.326 | 455,488 | -0.02(-0.56%) |
Apr 19, 2002 | 4.360 | 4.362 | 4.334 | 4.350 | 370,023 | -0.02(-0.46%) |
Apr 18, 2002 | 4.350 | 4.382 | 4.328 | 4.370 | 661,496 | -0.03(-0.64%) |
Apr 17, 2002 | 4.322 | 4.427 | 4.322 | 4.399 | 542,436 | +0.03(+0.65%) |
Apr 16, 2002 | 4.241 | 4.372 | 4.241 | 4.370 | 861,575 | +0.14(+3.20%) |
Apr 15, 2002 | 4.200 | 4.251 | 4.180 | 4.235 | 976,188 | -0.02(-0.38%) |
Apr 12, 2002 | 4.170 | 4.251 | 4.105 | 4.251 | 757,336 | +0.09(+2.14%) |
Apr 11, 2002 | 4.235 | 4.249 | 4.154 | 4.162 | 630,372 | -0.09(-2.00%) |
Apr 10, 2002 | 4.227 | 4.281 | 4.210 | 4.247 | 855,153 | +0.03(+0.77%) |
Apr 09, 2002 | 4.287 | 4.312 | 4.190 | 4.214 | 819,089 | -0.12(-2.85%) |
Apr 08, 2002 | 4.190 | 4.338 | 4.180 | 4.338 | 3,211,147 | +0.12(+2.93%) |
Apr 05, 2002 | 4.251 | 4.269 | 4.214 | 4.214 | 507,361 | -0.03(-0.72%) |
Apr 04, 2002 | 4.180 | 4.249 | 4.180 | 4.245 | 702,500 | +0.07(+1.65%) |
Apr 03, 2002 | 4.241 | 4.249 | 4.139 | 4.176 | 494,022 | -0.07(-1.57%) |
Apr 02, 2002 | 4.245 | 4.265 | 4.190 | 4.243 | 489,082 | +0.02(+0.43%) |