Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.501 | 4.589 | 4.491 | 4.514 | 911,388 | +0.01(+0.13%) |
Jun 27, 2002 | 4.423 | 4.519 | 4.381 | 4.508 | 716,798 | +0.11(+2.47%) |
Jun 26, 2002 | 4.466 | 4.466 | 4.381 | 4.399 | 702,646 | -0.07(-1.64%) |
Jun 25, 2002 | 4.445 | 4.522 | 4.445 | 4.473 | 747,933 | +0.05(+1.12%) |
Jun 21, 2002 | 4.471 | 4.507 | 4.423 | 4.423 | 637,547 | -0.01(-0.29%) |
Jun 20, 2002 | 4.404 | 4.521 | 4.388 | 4.436 | 608,536 | +0.03(+0.77%) |
Jun 19, 2002 | 4.432 | 4.517 | 4.395 | 4.402 | 709,722 | -0.02(-0.35%) |
Jun 18, 2002 | 4.418 | 4.479 | 4.398 | 4.418 | 492,489 | +0.00(+0.00%) |
Jun 17, 2002 | 4.241 | 4.418 | 4.235 | 4.418 | 514,425 | +0.18(+4.20%) |
Jun 14, 2002 | 4.240 | 4.279 | 4.155 | 4.240 | 700,524 | -0.03(-0.76%) |
Jun 12, 2002 | 4.218 | 4.272 | 4.190 | 4.272 | 408,285 | +0.04(+1.04%) |
Jun 11, 2002 | 4.211 | 4.254 | 4.197 | 4.228 | 387,764 | -0.01(-0.13%) |
Jun 10, 2002 | 4.245 | 4.261 | 4.211 | 4.234 | 577,401 | +0.01(+0.30%) |
Jun 07, 2002 | 4.183 | 4.231 | 4.169 | 4.221 | 413,238 | +0.01(+0.23%) |
Jun 06, 2002 | 4.275 | 4.296 | 4.190 | 4.211 | 574,571 | -0.08(-1.81%) |
Jun 05, 2002 | 4.339 | 4.350 | 4.268 | 4.289 | 330,449 | -0.09(-2.10%) |
May 31, 2002 | 4.522 | 4.522 | 4.381 | 4.381 | 709,015 | -0.20(-4.32%) |
May 28, 2002 | 4.544 | 4.593 | 4.501 | 4.579 | 7,460,934 | +0.04(+0.87%) |
May 27, 2002 | 4.593 | 4.628 | 4.529 | 4.539 | 451,448 | +0.00(+0.00%) |
May 24, 2002 | 4.593 | 4.628 | 4.529 | 4.539 | 444,372 | -0.05(-1.17%) |
May 23, 2002 | 4.498 | 4.593 | 4.473 | 4.593 | 336,110 | +0.10(+2.17%) |
May 22, 2002 | 4.501 | 4.529 | 4.452 | 4.495 | 293,654 | +0.00(+0.03%) |
May 21, 2002 | 4.438 | 4.494 | 4.381 | 4.494 | 757,839 | +0.08(+1.76%) |
May 20, 2002 | 4.508 | 4.517 | 4.416 | 4.416 | 364,414 | -0.08(-1.88%) |
May 17, 2002 | 4.501 | 4.529 | 4.408 | 4.501 | 328,326 | -0.01(-0.25%) |
May 16, 2002 | 4.593 | 4.628 | 4.508 | 4.512 | 342,478 | -0.09(-2.06%) |
May 15, 2002 | 4.635 | 4.657 | 4.558 | 4.607 | 357,338 | -0.02(-0.46%) |
May 14, 2002 | 4.529 | 4.635 | 4.529 | 4.628 | 420,314 | +0.11(+2.50%) |
May 13, 2002 | 4.490 | 4.529 | 4.474 | 4.515 | 343,186 | +0.03(+0.57%) |
May 10, 2002 | 4.527 | 4.558 | 4.435 | 4.490 | 340,355 | -0.05(-1.18%) |
May 09, 2002 | 4.579 | 4.623 | 4.507 | 4.544 | 707,600 | -0.05(-1.11%) |
May 08, 2002 | 4.508 | 4.607 | 4.508 | 4.594 | 1,769,000 | +0.10(+2.23%) |
May 07, 2002 | 4.522 | 4.551 | 4.487 | 4.494 | 461,355 | -0.03(-0.63%) |
May 06, 2002 | 4.579 | 4.607 | 4.522 | 4.522 | 432,343 | -0.02(-0.47%) |
May 03, 2002 | 4.536 | 4.558 | 4.511 | 4.544 | 404,039 | -0.01(-0.22%) |
May 02, 2002 | 4.515 | 4.555 | 4.508 | 4.553 | 609,243 | +0.07(+1.64%) |
May 01, 2002 | 4.522 | 4.529 | 4.423 | 4.480 | 612,074 | +0.03(+0.63%) |
Apr 30, 2002 | 4.487 | 4.558 | 4.452 | 4.452 | 418,899 | -0.07(-1.53%) |
Apr 29, 2002 | 4.440 | 4.521 | 4.418 | 4.521 | 310,636 | +0.05(+1.17%) |
Apr 26, 2002 | 4.501 | 4.522 | 4.438 | 4.469 | 329,741 | -0.05(-1.19%) |
Apr 25, 2002 | 4.535 | 4.580 | 4.473 | 4.522 | 353,092 | -0.01(-0.28%) |
Apr 24, 2002 | 4.565 | 4.664 | 4.524 | 4.535 | 556,881 | -0.02(-0.53%) |
Apr 23, 2002 | 4.577 | 4.638 | 4.559 | 4.559 | 327,618 | -0.03(-0.71%) |
Apr 22, 2002 | 4.654 | 4.654 | 4.563 | 4.592 | 377,858 | -0.06(-1.34%) |
Apr 19, 2002 | 4.642 | 4.659 | 4.593 | 4.654 | 171,946 | +0.02(+0.46%) |
Apr 18, 2002 | 4.635 | 4.635 | 4.601 | 4.633 | 360,876 | +0.02(+0.40%) |
Apr 17, 2002 | 4.624 | 4.693 | 4.589 | 4.614 | 320,542 | -0.02(-0.46%) |
Apr 16, 2002 | 4.515 | 4.635 | 4.515 | 4.635 | 347,431 | +0.15(+3.31%) |
Apr 15, 2002 | 4.536 | 4.551 | 4.473 | 4.487 | 600,752 | -0.06(-1.40%) |
Apr 12, 2002 | 4.473 | 4.551 | 4.459 | 4.551 | 471,261 | +0.08(+1.74%) |
Apr 11, 2002 | 4.551 | 4.551 | 4.464 | 4.473 | 392,010 | -0.07(-1.56%) |
Apr 10, 2002 | 4.494 | 4.546 | 4.494 | 4.544 | 346,016 | +0.06(+1.42%) |
Apr 09, 2002 | 4.452 | 4.491 | 4.452 | 4.480 | 1,221,317 | +0.00(+0.00%) |
Apr 08, 2002 | 4.508 | 4.508 | 4.433 | 4.480 | 745,102 | +0.00(+0.00%) |
Apr 05, 2002 | 4.491 | 4.508 | 4.466 | 4.480 | 709,015 | +0.01(+0.13%) |
Apr 04, 2002 | 4.452 | 4.477 | 4.412 | 4.474 | 316,297 | +0.03(+0.64%) |
Apr 03, 2002 | 4.470 | 4.471 | 4.421 | 4.446 | 372,905 | -0.01(-0.22%) |
Apr 02, 2002 | 4.430 | 4.470 | 4.408 | 4.456 | 788,974 | +0.04(+0.80%) |