Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.449 | 5.564 | 5.449 | 5.518 | 305,964 | +0.08(+1.55%) |
Jun 27, 2002 | 5.382 | 5.439 | 5.305 | 5.434 | 164,991 | +0.07(+1.32%) |
Jun 26, 2002 | 5.305 | 5.372 | 5.296 | 5.363 | 319,279 | -0.02(-0.28%) |
Jun 25, 2002 | 5.447 | 5.493 | 5.363 | 5.378 | 196,840 | -0.10(-1.75%) |
Jun 21, 2002 | 5.365 | 5.422 | 5.365 | 5.474 | 217,725 | +0.11(+2.03%) |
Jun 20, 2002 | 5.296 | 5.414 | 5.277 | 5.365 | 231,562 | +0.07(+1.34%) |
Jun 19, 2002 | 5.451 | 5.543 | 5.286 | 5.294 | 327,894 | -0.16(-2.88%) |
Jun 18, 2002 | 5.453 | 5.499 | 5.388 | 5.451 | 233,389 | -0.00(-0.04%) |
Jun 17, 2002 | 5.277 | 5.453 | 5.259 | 5.453 | 244,876 | +0.15(+2.89%) |
Jun 14, 2002 | 5.324 | 5.363 | 5.209 | 5.300 | 162,380 | -0.11(-1.95%) |
Jun 12, 2002 | 5.367 | 5.405 | 5.313 | 5.405 | 203,628 | +0.03(+0.53%) |
Jun 11, 2002 | 5.401 | 5.420 | 5.363 | 5.376 | 118,000 | -0.05(-0.99%) |
Jun 10, 2002 | 5.468 | 5.470 | 5.420 | 5.430 | 89,283 | -0.01(-0.21%) |
Jun 07, 2002 | 5.439 | 5.483 | 5.386 | 5.441 | 171,778 | -0.01(-0.14%) |
Jun 06, 2002 | 5.535 | 5.535 | 5.424 | 5.449 | 175,172 | -0.07(-1.18%) |
Jun 05, 2002 | 5.516 | 5.562 | 5.510 | 5.514 | 172,301 | -0.09(-1.57%) |
May 31, 2002 | 5.593 | 5.629 | 5.577 | 5.602 | 139,407 | +0.03(+0.52%) |
May 28, 2002 | 5.602 | 5.679 | 5.545 | 5.573 | 175,433 | -0.03(-0.51%) |
May 27, 2002 | 5.596 | 5.698 | 5.583 | 5.602 | 309,358 | +0.00(+0.00%) |
May 24, 2002 | 5.596 | 5.698 | 5.583 | 5.602 | 306,748 | -0.01(-0.24%) |
May 23, 2002 | 5.516 | 5.627 | 5.458 | 5.616 | 187,964 | +0.14(+2.52%) |
May 22, 2002 | 5.491 | 5.543 | 5.458 | 5.478 | 126,354 | -0.01(-0.24%) |
May 21, 2002 | 5.478 | 5.566 | 5.472 | 5.491 | 144,889 | +0.00(+0.07%) |
May 20, 2002 | 5.478 | 5.516 | 5.472 | 5.487 | 120,088 | -0.03(-0.52%) |
May 17, 2002 | 5.464 | 5.535 | 5.428 | 5.516 | 346,168 | +0.05(+0.98%) |
May 16, 2002 | 5.430 | 5.506 | 5.430 | 5.462 | 144,628 | +0.04(+0.78%) |
May 15, 2002 | 5.430 | 5.506 | 5.411 | 5.420 | 177,261 | -0.04(-0.77%) |
May 14, 2002 | 5.305 | 5.489 | 5.300 | 5.462 | 176,739 | +0.15(+2.77%) |
May 13, 2002 | 5.267 | 5.324 | 5.217 | 5.315 | 160,031 | +0.05(+0.98%) |
May 10, 2002 | 5.238 | 5.263 | 5.183 | 5.263 | 256,363 | +0.04(+0.77%) |
May 09, 2002 | 5.190 | 5.257 | 5.185 | 5.223 | 185,093 | +0.02(+0.48%) |
May 08, 2002 | 5.165 | 5.206 | 5.129 | 5.198 | 218,509 | +0.10(+2.03%) |
May 07, 2002 | 5.075 | 5.123 | 5.075 | 5.095 | 219,292 | +0.02(+0.38%) |
May 06, 2002 | 5.181 | 5.225 | 5.075 | 5.075 | 175,433 | -0.10(-1.96%) |
May 03, 2002 | 5.133 | 5.194 | 5.131 | 5.177 | 239,655 | +0.01(+0.11%) |
May 02, 2002 | 5.037 | 5.171 | 5.035 | 5.171 | 140,973 | +0.13(+2.58%) |
May 01, 2002 | 5.056 | 5.085 | 4.959 | 5.041 | 238,088 | -0.03(-0.68%) |
Apr 30, 2002 | 5.045 | 5.142 | 5.008 | 5.075 | 144,628 | +0.05(+1.07%) |
Apr 29, 2002 | 5.043 | 5.066 | 4.999 | 5.022 | 115,911 | -0.02(-0.42%) |
Apr 26, 2002 | 5.051 | 5.095 | 5.008 | 5.043 | 121,132 | -0.01(-0.27%) |
Apr 25, 2002 | 5.037 | 5.089 | 4.985 | 5.056 | 118,522 | +0.02(+0.38%) |
Apr 24, 2002 | 5.146 | 5.167 | 5.029 | 5.037 | 211,982 | -0.11(-2.12%) |
Apr 23, 2002 | 5.133 | 5.171 | 5.121 | 5.146 | 285,079 | +0.02(+0.45%) |
Apr 22, 2002 | 5.181 | 5.190 | 5.056 | 5.123 | 314,580 | -0.14(-2.62%) |
Apr 19, 2002 | 5.363 | 5.401 | 5.209 | 5.261 | 765,695 | -0.36(-6.37%) |
Apr 18, 2002 | 5.746 | 5.851 | 5.554 | 5.619 | 386,111 | -0.13(-2.23%) |
Apr 17, 2002 | 5.761 | 5.811 | 5.736 | 5.748 | 142,539 | -0.02(-0.40%) |
Apr 16, 2002 | 5.621 | 5.776 | 5.621 | 5.771 | 173,345 | +0.18(+3.18%) |
Apr 15, 2002 | 5.646 | 5.650 | 5.550 | 5.593 | 95,287 | -0.06(-0.98%) |
Apr 12, 2002 | 5.554 | 5.648 | 5.516 | 5.648 | 626,549 | +0.10(+1.72%) |
Apr 11, 2002 | 5.631 | 5.648 | 5.552 | 5.552 | 119,305 | -0.07(-1.33%) |
Apr 10, 2002 | 5.497 | 5.646 | 5.491 | 5.627 | 323,195 | +0.12(+2.19%) |
Apr 09, 2002 | 5.516 | 5.552 | 5.485 | 5.506 | 113,039 | +0.00(+0.00%) |
Apr 08, 2002 | 5.411 | 5.535 | 5.395 | 5.506 | 238,088 | +0.07(+1.20%) |
Apr 05, 2002 | 5.420 | 5.527 | 5.401 | 5.441 | 139,668 | +0.03(+0.60%) |
Apr 04, 2002 | 5.363 | 5.441 | 5.324 | 5.409 | 224,252 | +0.01(+0.11%) |
Apr 03, 2002 | 5.455 | 5.612 | 5.403 | 5.403 | 308,836 | -0.05(-0.91%) |
Apr 02, 2002 | 5.472 | 5.508 | 5.391 | 5.453 | 296,827 | -0.02(-0.42%) |