Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.780 | 4.964 | 4.737 | 4.776 | 657,812 | +0.03(+0.61%) |
Jun 27, 2002 | 4.718 | 4.747 | 4.690 | 4.747 | 70,410 | +0.01(+0.11%) |
Jun 26, 2002 | 4.780 | 4.780 | 4.708 | 4.742 | 35,759 | -0.04(-0.79%) |
Jun 25, 2002 | 4.987 | 4.989 | 4.753 | 4.780 | 37,977 | -0.07(-1.45%) |
Jun 21, 2002 | 4.755 | 4.939 | 4.755 | 4.850 | 28,275 | +0.14(+2.91%) |
Jun 20, 2002 | 4.709 | 4.713 | 4.709 | 4.713 | 13,583 | +0.00(+0.00%) |
Jun 19, 2002 | 4.697 | 4.717 | 4.677 | 4.713 | 18,295 | +0.04(+0.77%) |
Jun 18, 2002 | 4.726 | 4.735 | 4.672 | 4.677 | 28,829 | -0.01(-0.27%) |
Jun 17, 2002 | 4.668 | 4.740 | 4.668 | 4.690 | 71,242 | +0.02(+0.39%) |
Jun 14, 2002 | 4.672 | 4.690 | 4.664 | 4.672 | 4,158 | -0.02(-0.38%) |
Jun 12, 2002 | 4.672 | 4.749 | 4.645 | 4.690 | 12,474 | +0.02(+0.39%) |
Jun 11, 2002 | 4.672 | 4.735 | 4.671 | 4.672 | 41,303 | +0.02(+0.39%) |
Jun 10, 2002 | 4.625 | 4.670 | 4.625 | 4.654 | 70,687 | +0.04(+0.78%) |
Jun 07, 2002 | 4.593 | 4.617 | 4.593 | 4.617 | 3,880 | +0.03(+0.59%) |
Jun 06, 2002 | 4.556 | 4.645 | 4.556 | 4.590 | 47,679 | -0.05(-0.97%) |
Jun 05, 2002 | 4.556 | 4.646 | 4.554 | 4.636 | 20,513 | -0.14(-3.02%) |
May 31, 2002 | 4.780 | 4.796 | 4.605 | 4.780 | 47,402 | +0.07(+1.49%) |
May 28, 2002 | 4.688 | 4.709 | 4.513 | 4.709 | 13,305 | +0.02(+0.46%) |
May 27, 2002 | 4.706 | 4.707 | 4.616 | 4.688 | 9,425 | +0.00(+0.00%) |
May 24, 2002 | 4.706 | 4.707 | 4.616 | 4.688 | 9,425 | -0.00(-0.04%) |
May 23, 2002 | 4.464 | 4.690 | 4.464 | 4.690 | 32,433 | +0.22(+5.01%) |
May 22, 2002 | 4.464 | 4.466 | 4.314 | 4.466 | 4,158 | -0.04(-0.96%) |
May 21, 2002 | 4.509 | 4.509 | 4.379 | 4.509 | 40,195 | +0.04(+0.97%) |
May 20, 2002 | 4.399 | 4.509 | 4.374 | 4.466 | 80,390 | +0.10(+2.19%) |
May 17, 2002 | 4.383 | 4.392 | 4.342 | 4.370 | 18,850 | -0.00(-0.08%) |
May 16, 2002 | 4.347 | 4.383 | 4.275 | 4.374 | 25,225 | +0.02(+0.41%) |
May 15, 2002 | 4.347 | 4.356 | 4.347 | 4.356 | 3,880 | -0.02(-0.41%) |
May 14, 2002 | 4.239 | 4.464 | 4.239 | 4.374 | 24,671 | +0.09(+2.19%) |
May 13, 2002 | 4.150 | 4.345 | 4.150 | 4.280 | 5,821 | +0.08(+1.93%) |
May 10, 2002 | 4.257 | 4.257 | 4.149 | 4.199 | 19,958 | -0.09(-2.19%) |
May 09, 2002 | 4.392 | 4.392 | 4.239 | 4.293 | 33,819 | -0.09(-2.09%) |
May 08, 2002 | 4.374 | 4.464 | 4.275 | 4.385 | 60,985 | +0.10(+2.25%) |
May 07, 2002 | 4.329 | 4.329 | 4.288 | 4.288 | 3,880 | -0.04(-0.94%) |
May 06, 2002 | 4.331 | 4.331 | 4.240 | 4.329 | 28,275 | +0.03(+0.63%) |
May 03, 2002 | 4.329 | 4.329 | 4.284 | 4.302 | 57,104 | -0.07(-1.65%) |
May 02, 2002 | 4.210 | 4.374 | 4.210 | 4.374 | 28,275 | +0.27(+6.57%) |
May 01, 2002 | 4.058 | 4.167 | 4.058 | 4.105 | 15,246 | -0.04(-1.02%) |
Apr 30, 2002 | 4.064 | 4.149 | 4.064 | 4.147 | 6,375 | +0.09(+2.18%) |
Apr 29, 2002 | 3.968 | 4.085 | 3.968 | 4.058 | 9,702 | +0.07(+1.81%) |
Apr 26, 2002 | 4.031 | 4.076 | 3.968 | 3.986 | 47,679 | -0.05(-1.12%) |
Apr 25, 2002 | 4.022 | 4.031 | 3.968 | 4.031 | 5,821 | +0.12(+3.00%) |
Apr 24, 2002 | 3.959 | 4.013 | 3.914 | 3.914 | 12,751 | -0.05(-1.14%) |
Apr 23, 2002 | 3.968 | 3.977 | 3.918 | 3.959 | 46,293 | -0.03(-0.68%) |
Apr 22, 2002 | 4.058 | 4.058 | 3.786 | 3.986 | 49,342 | -0.15(-3.70%) |
Apr 19, 2002 | 4.347 | 4.347 | 4.058 | 4.139 | 67,915 | -0.19(-4.38%) |
Apr 18, 2002 | 4.300 | 4.347 | 4.257 | 4.329 | 39,363 | -0.02(-0.42%) |
Apr 17, 2002 | 4.383 | 4.383 | 4.306 | 4.347 | 29,661 | -0.04(-0.82%) |
Apr 16, 2002 | 4.347 | 4.392 | 4.329 | 4.383 | 40,749 | -0.04(-0.86%) |
Apr 15, 2002 | 4.443 | 4.473 | 4.421 | 4.421 | 5,266 | -0.04(-0.92%) |
Apr 12, 2002 | 4.500 | 4.502 | 4.383 | 4.462 | 21,344 | -0.00(-0.05%) |
Apr 11, 2002 | 4.482 | 4.509 | 4.293 | 4.464 | 6,098 | +0.19(+4.43%) |
Apr 10, 2002 | 4.206 | 4.464 | 4.206 | 4.275 | 20,236 | +0.01(+0.21%) |
Apr 09, 2002 | 4.284 | 4.347 | 4.167 | 4.266 | 40,749 | -0.02(-0.42%) |
Apr 08, 2002 | 4.031 | 4.284 | 4.013 | 4.284 | 28,552 | +0.19(+4.63%) |
Apr 05, 2002 | 4.076 | 4.103 | 4.014 | 4.094 | 5,544 | +0.03(+0.67%) |
Apr 04, 2002 | 3.874 | 4.067 | 3.874 | 4.067 | 27,720 | +0.19(+4.89%) |
Apr 03, 2002 | 3.863 | 3.877 | 3.863 | 3.877 | 4,435 | +0.04(+0.93%) |
Apr 02, 2002 | 3.833 | 3.896 | 3.824 | 3.842 | 22,453 | +0.04(+0.95%) |