Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.536 | 4.700 | 4.437 | 4.700 | 360,561 | +0.16(+3.62%) |
Jun 27, 2002 | 4.433 | 4.556 | 4.347 | 4.536 | 120,836 | +0.08(+1.84%) |
Jun 26, 2002 | 4.361 | 4.474 | 4.310 | 4.454 | 102,565 | +0.12(+2.70%) |
Jun 25, 2002 | 4.396 | 4.408 | 4.310 | 4.337 | 68,458 | -0.07(-1.49%) |
Jun 21, 2002 | 4.361 | 4.402 | 4.314 | 4.402 | 155,187 | +0.09(+2.14%) |
Jun 20, 2002 | 4.337 | 4.392 | 4.310 | 4.310 | 67,239 | -0.03(-0.62%) |
Jun 19, 2002 | 4.458 | 4.548 | 4.335 | 4.337 | 74,792 | -0.10(-2.18%) |
Jun 18, 2002 | 4.413 | 4.468 | 4.392 | 4.433 | 46,531 | +0.00(+0.00%) |
Jun 17, 2002 | 4.454 | 4.511 | 4.367 | 4.433 | 121,567 | -0.06(-1.37%) |
Jun 14, 2002 | 4.433 | 4.536 | 4.413 | 4.495 | 69,432 | +0.07(+1.62%) |
Jun 12, 2002 | 4.435 | 4.437 | 4.372 | 4.423 | 62,611 | -0.01(-0.23%) |
Jun 11, 2002 | 4.536 | 4.536 | 4.433 | 4.433 | 113,284 | -0.07(-1.59%) |
Jun 10, 2002 | 4.454 | 4.546 | 4.433 | 4.505 | 102,565 | +0.02(+0.50%) |
Jun 07, 2002 | 4.441 | 4.484 | 4.433 | 4.482 | 560,332 | +0.05(+1.11%) |
Jun 06, 2002 | 4.638 | 4.638 | 4.433 | 4.433 | 41,659 | -0.19(-4.21%) |
Jun 05, 2002 | 4.628 | 4.628 | 4.587 | 4.628 | 38,005 | -0.13(-2.80%) |
May 31, 2002 | 4.741 | 4.761 | 4.702 | 4.761 | 94,282 | -0.14(-2.93%) |
May 28, 2002 | 4.864 | 4.905 | 4.807 | 4.905 | 43,121 | +0.04(+0.84%) |
May 27, 2002 | 4.963 | 4.963 | 4.864 | 4.864 | 25,336 | +0.00(+0.00%) |
May 24, 2002 | 4.963 | 4.963 | 4.864 | 4.864 | 23,144 | -0.10(-2.03%) |
May 23, 2002 | 4.987 | 5.000 | 4.926 | 4.965 | 70,650 | -0.03(-0.70%) |
May 22, 2002 | 5.049 | 5.069 | 4.958 | 5.000 | 57,251 | -0.04(-0.73%) |
May 21, 2002 | 5.104 | 5.104 | 5.032 | 5.036 | 39,223 | -0.07(-1.37%) |
May 20, 2002 | 5.104 | 5.131 | 5.104 | 5.106 | 29,721 | +0.00(+0.04%) |
May 17, 2002 | 5.069 | 5.106 | 5.057 | 5.104 | 34,594 | +0.00(+0.08%) |
May 16, 2002 | 5.197 | 5.197 | 5.086 | 5.100 | 4,726,284 | -0.12(-2.36%) |
May 15, 2002 | 5.162 | 5.254 | 5.151 | 5.223 | 82,344 | +0.09(+1.80%) |
May 14, 2002 | 5.002 | 5.131 | 4.977 | 5.131 | 106,219 | +0.13(+2.63%) |
May 13, 2002 | 4.997 | 5.028 | 4.997 | 5.000 | 30,696 | -0.01(-0.20%) |
May 10, 2002 | 5.039 | 5.041 | 4.987 | 5.010 | 47,019 | -0.04(-0.77%) |
May 09, 2002 | 5.114 | 5.114 | 5.049 | 5.049 | 93,063 | -0.06(-1.16%) |
May 08, 2002 | 5.061 | 5.110 | 5.061 | 5.108 | 56,764 | +0.05(+0.93%) |
May 07, 2002 | 5.110 | 5.110 | 5.039 | 5.061 | 110,848 | -0.08(-1.56%) |
May 06, 2002 | 5.260 | 5.260 | 5.141 | 5.141 | 63,829 | -0.12(-2.26%) |
May 03, 2002 | 5.254 | 5.285 | 5.254 | 5.260 | 64,560 | -0.01(-0.27%) |
May 02, 2002 | 5.285 | 5.285 | 5.244 | 5.275 | 78,446 | -0.01(-0.19%) |
May 01, 2002 | 5.279 | 5.285 | 5.184 | 5.285 | 77,715 | +0.01(+0.12%) |
Apr 30, 2002 | 5.182 | 5.279 | 5.129 | 5.279 | 190,756 | +0.19(+3.71%) |
Apr 29, 2002 | 5.006 | 5.090 | 5.006 | 5.090 | 37,517 | +0.06(+1.27%) |
Apr 26, 2002 | 5.028 | 5.053 | 4.987 | 5.026 | 35,081 | -0.02(-0.45%) |
Apr 25, 2002 | 5.069 | 5.147 | 5.049 | 5.049 | 32,889 | -0.03(-0.65%) |
Apr 24, 2002 | 5.080 | 5.123 | 5.032 | 5.082 | 28,747 | +0.01(+0.28%) |
Apr 23, 2002 | 5.043 | 5.069 | 4.963 | 5.067 | 38,005 | +0.02(+0.49%) |
Apr 22, 2002 | 5.125 | 5.129 | 5.026 | 5.043 | 46,044 | -0.08(-1.64%) |
Apr 19, 2002 | 5.131 | 5.131 | 5.114 | 5.127 | 97,449 | +0.00(+0.00%) |
Apr 18, 2002 | 5.275 | 5.277 | 5.080 | 5.127 | 98,910 | -0.14(-2.69%) |
Apr 17, 2002 | 5.281 | 5.285 | 5.254 | 5.268 | 42,390 | -0.02(-0.31%) |
Apr 16, 2002 | 5.234 | 5.285 | 5.231 | 5.285 | 44,582 | +0.08(+1.54%) |
Apr 15, 2002 | 5.264 | 5.285 | 5.184 | 5.205 | 49,942 | -0.09(-1.71%) |
Apr 12, 2002 | 5.254 | 5.295 | 5.151 | 5.295 | 104,514 | +0.02(+0.39%) |
Apr 11, 2002 | 5.264 | 5.285 | 5.256 | 5.275 | 511,608 | +0.06(+1.18%) |
Apr 10, 2002 | 5.160 | 5.277 | 5.160 | 5.213 | 243,622 | +0.07(+1.28%) |
Apr 09, 2002 | 5.121 | 5.149 | 5.100 | 5.147 | 609,057 | +0.03(+0.52%) |
Apr 08, 2002 | 5.008 | 5.121 | 4.930 | 5.121 | 42,877 | +0.11(+2.25%) |
Apr 05, 2002 | 4.979 | 5.008 | 4.967 | 5.008 | 31,427 | +0.03(+0.58%) |
Apr 04, 2002 | 4.987 | 4.989 | 4.946 | 4.979 | 30,452 | -0.03(-0.53%) |
Apr 03, 2002 | 5.049 | 5.049 | 5.006 | 5.006 | 30,452 | -0.05(-1.01%) |
Apr 02, 2002 | 4.987 | 5.069 | 4.971 | 5.057 | 39,466 | +0.03(+0.57%) |