Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.528 | 4.619 | 4.528 | 4.596 | 6,345,555 | +0.05(+1.01%) |
Jun 27, 2002 | 4.590 | 4.597 | 4.505 | 4.550 | 5,438,488 | -0.03(-0.57%) |
Jun 26, 2002 | 4.565 | 4.576 | 4.513 | 4.576 | 4,548,061 | -0.00(-0.10%) |
Jun 25, 2002 | 4.582 | 4.642 | 4.560 | 4.580 | 4,762,103 | +0.02(+0.40%) |
Jun 21, 2002 | 4.521 | 4.622 | 4.508 | 4.562 | 750,451 | -0.06(-1.29%) |
Jun 20, 2002 | 4.590 | 4.651 | 4.590 | 4.622 | 4,550,018 | +0.05(+1.14%) |
Jun 19, 2002 | 4.643 | 4.654 | 4.567 | 4.570 | 3,864,497 | -0.06(-1.32%) |
Jun 18, 2002 | 4.645 | 4.660 | 4.608 | 4.631 | 5,789,894 | -0.01(-0.17%) |
Jun 17, 2002 | 4.574 | 4.646 | 4.568 | 4.639 | 5,605,545 | +0.09(+1.99%) |
Jun 14, 2002 | 4.550 | 4.557 | 4.421 | 4.548 | 5,052,495 | +0.10(+2.13%) |
Jun 12, 2002 | 4.421 | 4.490 | 4.390 | 4.453 | 5,493,303 | +0.04(+0.83%) |
Jun 11, 2002 | 4.475 | 4.519 | 4.406 | 4.416 | 3,876,896 | -0.04(-0.83%) |
Jun 10, 2002 | 4.519 | 4.565 | 4.453 | 4.453 | 2,920,887 | -0.07(-1.49%) |
Jun 07, 2002 | 4.545 | 4.571 | 4.511 | 4.521 | 4,179,687 | -0.02(-0.54%) |
Jun 06, 2002 | 4.564 | 4.597 | 4.513 | 4.545 | 5,442,077 | -0.02(-0.40%) |
Jun 05, 2002 | 4.536 | 4.582 | 4.519 | 4.564 | 4,477,257 | -0.01(-0.27%) |
May 31, 2002 | 4.574 | 4.654 | 4.574 | 4.576 | 3,512,764 | -0.05(-1.16%) |
May 28, 2002 | 4.599 | 4.648 | 4.597 | 4.629 | 3,058,252 | -0.03(-0.56%) |
May 27, 2002 | 4.712 | 4.712 | 4.614 | 4.655 | 3,950,310 | +0.00(+0.00%) |
May 24, 2002 | 4.712 | 4.712 | 4.614 | 4.655 | 3,948,026 | -0.04(-0.95%) |
May 23, 2002 | 4.631 | 4.706 | 4.585 | 4.700 | 5,880,601 | +0.08(+1.76%) |
May 22, 2002 | 4.536 | 4.620 | 4.528 | 4.619 | 3,938,237 | +0.08(+1.79%) |
May 21, 2002 | 4.559 | 4.596 | 4.530 | 4.537 | 3,551,592 | -0.02(-0.47%) |
May 20, 2002 | 4.536 | 4.573 | 4.531 | 4.559 | 2,954,494 | -0.02(-0.50%) |
May 17, 2002 | 4.597 | 4.597 | 4.534 | 4.582 | 3,391,387 | -0.02(-0.33%) |
May 16, 2002 | 4.547 | 4.605 | 4.547 | 4.597 | 5,725,290 | +0.07(+1.45%) |
May 15, 2002 | 4.541 | 4.551 | 4.479 | 4.531 | 7,266,652 | -0.01(-0.20%) |
May 14, 2002 | 4.539 | 4.553 | 4.521 | 4.541 | 5,079,576 | +0.00(+0.03%) |
May 13, 2002 | 4.450 | 4.539 | 4.416 | 4.539 | 4,016,872 | +0.09(+1.96%) |
May 10, 2002 | 4.452 | 4.484 | 4.444 | 4.452 | 3,577,695 | +0.01(+0.28%) |
May 09, 2002 | 4.459 | 4.479 | 4.413 | 4.439 | 2,479,099 | -0.02(-0.45%) |
May 08, 2002 | 4.390 | 4.476 | 4.383 | 4.459 | 4,921,329 | +0.10(+2.18%) |
May 07, 2002 | 4.369 | 4.390 | 4.332 | 4.364 | 2,956,451 | -0.01(-0.18%) |
May 06, 2002 | 4.505 | 4.505 | 4.369 | 4.372 | 3,760,739 | -0.18(-3.97%) |
May 03, 2002 | 4.508 | 4.553 | 4.502 | 4.553 | 5,480,252 | +0.04(+0.99%) |
May 02, 2002 | 4.462 | 4.510 | 4.432 | 4.508 | 5,065,546 | +0.05(+1.03%) |
May 01, 2002 | 4.406 | 4.467 | 4.373 | 4.462 | 4,454,418 | +0.06(+1.29%) |
Apr 30, 2002 | 4.413 | 4.456 | 4.380 | 4.406 | 4,554,260 | -0.00(-0.07%) |
Apr 29, 2002 | 4.383 | 4.418 | 4.338 | 4.409 | 4,137,923 | +0.03(+0.59%) |
Apr 26, 2002 | 4.370 | 4.383 | 4.326 | 4.383 | 4,039,711 | +0.01(+0.28%) |
Apr 25, 2002 | 4.298 | 4.421 | 4.298 | 4.370 | 4,152,279 | -0.00(-0.10%) |
Apr 24, 2002 | 4.429 | 4.436 | 4.370 | 4.375 | 3,982,286 | -0.10(-2.33%) |
Apr 23, 2002 | 4.421 | 4.513 | 4.393 | 4.479 | 3,350,601 | +0.02(+0.55%) |
Apr 22, 2002 | 4.487 | 4.490 | 4.423 | 4.455 | 2,638,652 | -0.02(-0.45%) |
Apr 19, 2002 | 4.459 | 4.485 | 4.426 | 4.475 | 5,185,292 | +0.00(+0.00%) |
Apr 18, 2002 | 4.490 | 4.511 | 4.446 | 4.475 | 5,053,147 | -0.01(-0.17%) |
Apr 17, 2002 | 4.467 | 4.490 | 4.438 | 4.482 | 5,605,871 | +0.03(+0.69%) |
Apr 16, 2002 | 4.436 | 4.465 | 4.429 | 4.452 | 6,460,080 | +0.05(+1.18%) |
Apr 15, 2002 | 4.373 | 4.430 | 4.373 | 4.400 | 27,440,414 | +0.06(+1.34%) |
Apr 12, 2002 | 4.442 | 4.444 | 4.326 | 4.341 | 5,522,016 | -0.13(-2.98%) |
Apr 11, 2002 | 4.505 | 4.525 | 4.459 | 4.475 | 3,234,771 | -0.03(-0.68%) |
Apr 10, 2002 | 4.429 | 4.505 | 4.413 | 4.505 | 5,598,040 | +0.10(+2.15%) |
Apr 09, 2002 | 4.436 | 4.438 | 4.370 | 4.410 | 4,784,616 | -0.04(-0.83%) |
Apr 08, 2002 | 4.436 | 4.485 | 4.415 | 4.447 | 3,264,463 | +0.07(+1.68%) |
Apr 05, 2002 | 4.444 | 4.456 | 4.372 | 4.373 | 3,946,721 | -0.05(-1.18%) |
Apr 04, 2002 | 4.556 | 4.556 | 4.390 | 4.426 | 4,427,336 | -0.10(-2.10%) |
Apr 03, 2002 | 4.564 | 4.564 | 4.499 | 4.521 | 685,194 | -0.04(-0.91%) |
Apr 02, 2002 | 4.559 | 4.590 | 4.553 | 4.562 | 3,795,978 | +0.02(+0.51%) |