Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.697 | 4.995 | 4.697 | 4.971 | 38,741 | +0.26(+5.42%) |
Jun 27, 2002 | 4.693 | 4.716 | 4.693 | 4.716 | 69,088 | -0.02(-0.49%) |
Jun 26, 2002 | 4.739 | 4.739 | 4.739 | 4.739 | 5,380 | -0.03(-0.68%) |
Jun 25, 2002 | 4.883 | 4.883 | 4.767 | 4.772 | 26,903 | -0.14(-2.93%) |
Jun 21, 2002 | 4.925 | 4.948 | 4.902 | 4.916 | 29,271 | -0.06(-1.12%) |
Jun 20, 2002 | 5.018 | 5.064 | 4.971 | 4.971 | 8,178 | -0.09(-1.83%) |
Jun 19, 2002 | 5.111 | 5.111 | 5.064 | 5.064 | 8,393 | -0.05(-0.91%) |
Jun 18, 2002 | 5.069 | 5.111 | 5.064 | 5.111 | 4,735 | +0.04(+0.82%) |
Jun 17, 2002 | 5.088 | 5.088 | 5.064 | 5.069 | 13,128 | -0.02(-0.37%) |
Jun 14, 2002 | 5.134 | 5.134 | 5.088 | 5.088 | 10,761 | -0.05(-0.90%) |
Jun 12, 2002 | 5.157 | 5.157 | 5.111 | 5.134 | 8,178 | -0.05(-0.90%) |
Jun 11, 2002 | 5.143 | 5.181 | 5.143 | 5.181 | 1,721 | +0.07(+1.36%) |
Jun 10, 2002 | 5.134 | 5.181 | 5.111 | 5.111 | 37,234 | -0.05(-0.90%) |
Jun 07, 2002 | 5.157 | 5.181 | 5.134 | 5.157 | 4,735 | -0.05(-0.89%) |
Jun 06, 2002 | 5.204 | 5.218 | 5.157 | 5.204 | 6,026 | +0.04(+0.72%) |
Jun 05, 2002 | 5.204 | 5.218 | 5.167 | 5.167 | 6,887 | -0.01(-0.27%) |
May 31, 2002 | 5.204 | 5.204 | 5.181 | 5.181 | 1,291 | -0.03(-0.62%) |
May 28, 2002 | 5.227 | 5.227 | 5.204 | 5.213 | 7,317 | +0.01(+0.18%) |
May 27, 2002 | 5.213 | 5.260 | 5.157 | 5.204 | 23,459 | +0.00(+0.00%) |
May 24, 2002 | 5.213 | 5.260 | 5.157 | 5.204 | 23,459 | -0.00(-0.09%) |
May 23, 2002 | 5.208 | 5.208 | 5.208 | 5.208 | 4,304 | -0.01(-0.27%) |
May 22, 2002 | 5.218 | 5.222 | 5.218 | 5.222 | 7,533 | +0.03(+0.54%) |
May 21, 2002 | 5.162 | 5.227 | 5.162 | 5.194 | 18,509 | +0.02(+0.36%) |
May 20, 2002 | 5.143 | 5.176 | 5.143 | 5.176 | 8,178 | +0.01(+0.27%) |
May 17, 2002 | 5.204 | 5.227 | 5.111 | 5.162 | 12,913 | -0.02(-0.36%) |
May 16, 2002 | 5.157 | 5.227 | 5.157 | 5.181 | 7,963 | +0.00(+0.00%) |
May 15, 2002 | 5.157 | 5.227 | 5.157 | 5.181 | 18,294 | -0.02(-0.45%) |
May 14, 2002 | 5.181 | 5.218 | 5.181 | 5.204 | 16,787 | +0.02(+0.45%) |
May 13, 2002 | 5.111 | 5.204 | 5.111 | 5.181 | 25,181 | +0.04(+0.72%) |
May 10, 2002 | 5.111 | 5.157 | 5.111 | 5.143 | 20,016 | +0.03(+0.64%) |
May 09, 2002 | 5.088 | 5.157 | 5.088 | 5.111 | 215,229 | +0.02(+0.46%) |
May 08, 2002 | 4.995 | 5.088 | 4.995 | 5.088 | 15,926 | +0.09(+1.86%) |
May 07, 2002 | 5.004 | 5.018 | 4.995 | 4.995 | 28,195 | -0.03(-0.65%) |
May 06, 2002 | 5.018 | 5.064 | 5.018 | 5.027 | 42,184 | -0.04(-0.73%) |
May 03, 2002 | 5.018 | 5.064 | 4.995 | 5.064 | 13,344 | +0.05(+0.93%) |
May 02, 2002 | 4.985 | 5.018 | 4.985 | 5.018 | 7,533 | +0.03(+0.65%) |
May 01, 2002 | 4.995 | 4.995 | 4.925 | 4.985 | 29,055 | -0.03(-0.65%) |
Apr 30, 2002 | 4.948 | 5.018 | 4.948 | 5.018 | 30,777 | +0.05(+0.93%) |
Apr 29, 2002 | 4.888 | 4.971 | 4.888 | 4.971 | 37,019 | +0.08(+1.71%) |
Apr 26, 2002 | 4.902 | 4.934 | 4.883 | 4.888 | 66,936 | +0.00(+0.10%) |
Apr 25, 2002 | 4.925 | 4.944 | 4.883 | 4.883 | 13,344 | -0.08(-1.59%) |
Apr 24, 2002 | 4.925 | 4.985 | 4.925 | 4.962 | 31,423 | +0.05(+1.04%) |
Apr 23, 2002 | 4.879 | 4.930 | 4.879 | 4.911 | 54,452 | +0.07(+1.34%) |
Apr 22, 2002 | 4.790 | 4.846 | 4.790 | 4.846 | 46,919 | +0.10(+2.15%) |
Apr 19, 2002 | 4.716 | 4.762 | 4.716 | 4.744 | 66,936 | +0.05(+1.09%) |
Apr 18, 2002 | 4.739 | 4.739 | 4.693 | 4.693 | 86,306 | -0.07(-1.37%) |
Apr 17, 2002 | 4.762 | 4.786 | 4.748 | 4.758 | 27,334 | -0.00(-0.10%) |
Apr 16, 2002 | 4.762 | 4.776 | 4.739 | 4.762 | 47,565 | +0.05(+0.99%) |
Apr 15, 2002 | 4.693 | 4.786 | 4.669 | 4.716 | 147,647 | -0.13(-2.68%) |
Apr 12, 2002 | 4.902 | 4.902 | 4.832 | 4.846 | 17,864 | -0.10(-2.07%) |
Apr 11, 2002 | 4.995 | 4.995 | 4.948 | 4.948 | 6,026 | -0.05(-0.93%) |
Apr 10, 2002 | 4.995 | 4.995 | 4.879 | 4.995 | 7,533 | +0.02(+0.47%) |
Apr 09, 2002 | 4.971 | 4.971 | 4.948 | 4.971 | 3,874 | -0.05(-0.93%) |
Apr 08, 2002 | 5.041 | 5.064 | 5.018 | 5.018 | 9,685 | +0.00(+0.00%) |
Apr 05, 2002 | 4.995 | 5.041 | 4.995 | 5.018 | 12,698 | -0.02(-0.46%) |
Apr 04, 2002 | 4.971 | 5.041 | 4.971 | 5.041 | 22,168 | +0.05(+0.93%) |
Apr 03, 2002 | 4.995 | 4.995 | 4.971 | 4.995 | 38,310 | +0.05(+0.94%) |
Apr 02, 2002 | 4.879 | 5.064 | 4.879 | 4.948 | 31,208 | +0.05(+0.95%) |