Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.770 | 4.953 | 4.727 | 4.766 | 659,206 | +0.03(+0.61%) |
Jun 27, 2002 | 4.709 | 4.737 | 4.680 | 4.737 | 70,559 | +0.01(+0.11%) |
Jun 26, 2002 | 4.770 | 4.770 | 4.698 | 4.732 | 35,835 | -0.04(-0.79%) |
Jun 25, 2002 | 4.977 | 4.978 | 4.743 | 4.770 | 38,057 | -0.07(-1.45%) |
Jun 21, 2002 | 4.745 | 4.928 | 4.745 | 4.840 | 28,335 | +0.14(+2.91%) |
Jun 20, 2002 | 4.700 | 4.703 | 4.700 | 4.703 | 13,611 | +0.00(+0.00%) |
Jun 19, 2002 | 4.687 | 4.707 | 4.667 | 4.703 | 18,334 | +0.04(+0.77%) |
Jun 18, 2002 | 4.716 | 4.725 | 4.662 | 4.667 | 28,890 | -0.01(-0.27%) |
Jun 17, 2002 | 4.658 | 4.730 | 4.658 | 4.680 | 71,393 | +0.02(+0.39%) |
Jun 14, 2002 | 4.662 | 4.680 | 4.655 | 4.662 | 4,166 | -0.02(-0.38%) |
Jun 12, 2002 | 4.662 | 4.739 | 4.635 | 4.680 | 12,500 | +0.02(+0.39%) |
Jun 11, 2002 | 4.662 | 4.725 | 4.662 | 4.662 | 41,391 | +0.02(+0.39%) |
Jun 10, 2002 | 4.615 | 4.660 | 4.615 | 4.644 | 70,837 | +0.04(+0.78%) |
Jun 07, 2002 | 4.583 | 4.608 | 4.583 | 4.608 | 3,889 | +0.03(+0.59%) |
Jun 06, 2002 | 4.547 | 4.635 | 4.547 | 4.581 | 47,780 | -0.04(-0.97%) |
Jun 05, 2002 | 4.547 | 4.637 | 4.545 | 4.626 | 20,556 | -0.14(-3.02%) |
May 31, 2002 | 4.770 | 4.786 | 4.595 | 4.770 | 47,502 | +0.07(+1.49%) |
May 28, 2002 | 4.678 | 4.700 | 4.503 | 4.700 | 13,334 | +0.02(+0.46%) |
May 27, 2002 | 4.696 | 4.697 | 4.606 | 4.678 | 9,445 | +0.00(+0.00%) |
May 24, 2002 | 4.696 | 4.697 | 4.606 | 4.678 | 9,445 | -0.00(-0.04%) |
May 23, 2002 | 4.455 | 4.680 | 4.455 | 4.680 | 32,501 | +0.22(+5.01%) |
May 22, 2002 | 4.455 | 4.457 | 4.305 | 4.457 | 4,166 | -0.04(-0.96%) |
May 21, 2002 | 4.500 | 4.500 | 4.370 | 4.500 | 40,280 | +0.04(+0.97%) |
May 20, 2002 | 4.390 | 4.500 | 4.365 | 4.457 | 80,560 | +0.10(+2.19%) |
May 17, 2002 | 4.373 | 4.383 | 4.332 | 4.361 | 18,890 | -0.00(-0.08%) |
May 16, 2002 | 4.338 | 4.374 | 4.266 | 4.365 | 25,279 | +0.02(+0.41%) |
May 15, 2002 | 4.338 | 4.347 | 4.338 | 4.347 | 3,889 | -0.02(-0.41%) |
May 14, 2002 | 4.230 | 4.455 | 4.230 | 4.365 | 24,723 | +0.09(+2.19%) |
May 13, 2002 | 4.142 | 4.336 | 4.142 | 4.271 | 5,833 | +0.08(+1.93%) |
May 10, 2002 | 4.248 | 4.248 | 4.140 | 4.190 | 20,001 | -0.09(-2.19%) |
May 09, 2002 | 4.383 | 4.383 | 4.230 | 4.284 | 33,890 | -0.09(-2.09%) |
May 08, 2002 | 4.365 | 4.455 | 4.266 | 4.376 | 61,114 | +0.10(+2.25%) |
May 07, 2002 | 4.320 | 4.320 | 4.279 | 4.279 | 3,889 | -0.04(-0.94%) |
May 06, 2002 | 4.322 | 4.322 | 4.231 | 4.320 | 28,335 | +0.03(+0.63%) |
May 03, 2002 | 4.320 | 4.320 | 4.275 | 4.293 | 57,225 | -0.07(-1.65%) |
May 02, 2002 | 4.201 | 4.365 | 4.201 | 4.365 | 28,335 | +0.27(+6.57%) |
May 01, 2002 | 4.050 | 4.158 | 4.050 | 4.096 | 15,278 | -0.04(-1.02%) |
Apr 30, 2002 | 4.055 | 4.140 | 4.055 | 4.138 | 6,389 | +0.09(+2.18%) |
Apr 29, 2002 | 3.960 | 4.077 | 3.960 | 4.050 | 9,722 | +0.07(+1.81%) |
Apr 26, 2002 | 4.023 | 4.068 | 3.960 | 3.978 | 47,780 | -0.04(-1.12%) |
Apr 25, 2002 | 4.014 | 4.023 | 3.959 | 4.023 | 5,833 | +0.12(+3.00%) |
Apr 24, 2002 | 3.951 | 4.005 | 3.906 | 3.906 | 12,778 | -0.04(-1.14%) |
Apr 23, 2002 | 3.960 | 3.969 | 3.909 | 3.951 | 46,391 | -0.03(-0.68%) |
Apr 22, 2002 | 4.050 | 4.050 | 3.778 | 3.978 | 49,447 | -0.15(-3.70%) |
Apr 19, 2002 | 4.338 | 4.338 | 4.050 | 4.131 | 68,059 | -0.19(-4.38%) |
Apr 18, 2002 | 4.291 | 4.338 | 4.248 | 4.320 | 39,446 | -0.02(-0.41%) |
Apr 17, 2002 | 4.374 | 4.374 | 4.297 | 4.338 | 29,724 | -0.04(-0.82%) |
Apr 16, 2002 | 4.338 | 4.383 | 4.320 | 4.374 | 40,835 | -0.04(-0.86%) |
Apr 15, 2002 | 4.433 | 4.464 | 4.412 | 4.412 | 5,278 | -0.04(-0.92%) |
Apr 12, 2002 | 4.491 | 4.493 | 4.374 | 4.453 | 21,390 | -0.00(-0.05%) |
Apr 11, 2002 | 4.473 | 4.500 | 4.284 | 4.455 | 6,111 | +0.19(+4.43%) |
Apr 10, 2002 | 4.197 | 4.455 | 4.197 | 4.266 | 20,279 | +0.01(+0.21%) |
Apr 09, 2002 | 4.275 | 4.338 | 4.158 | 4.257 | 40,835 | -0.02(-0.42%) |
Apr 08, 2002 | 4.023 | 4.275 | 4.005 | 4.275 | 28,612 | +0.19(+4.63%) |
Apr 05, 2002 | 4.068 | 4.094 | 4.005 | 4.086 | 5,555 | +0.03(+0.67%) |
Apr 04, 2002 | 3.866 | 4.059 | 3.866 | 4.059 | 27,779 | +0.19(+4.89%) |
Apr 03, 2002 | 3.855 | 3.869 | 3.855 | 3.869 | 4,444 | +0.04(+0.93%) |
Apr 02, 2002 | 3.825 | 3.888 | 3.816 | 3.834 | 22,501 | +0.04(+0.95%) |