Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.537 | 4.801 | 4.472 | 4.751 | 2,017,557 | +0.25(+5.56%) |
Jun 27, 2002 | 4.580 | 4.601 | 4.474 | 4.501 | 306,623 | -0.07(-1.44%) |
Jun 26, 2002 | 4.606 | 4.609 | 4.558 | 4.566 | 335,119 | -0.08(-1.76%) |
Jun 25, 2002 | 4.740 | 4.751 | 4.637 | 4.648 | 343,478 | -0.09(-1.89%) |
Jun 21, 2002 | 4.753 | 4.753 | 4.677 | 4.737 | 184,277 | +0.00(+0.00%) |
Jun 20, 2002 | 4.719 | 4.748 | 4.698 | 4.737 | 87,389 | +0.00(+0.00%) |
Jun 19, 2002 | 4.777 | 4.777 | 4.711 | 4.737 | 155,781 | +0.00(+0.00%) |
Jun 18, 2002 | 4.745 | 4.803 | 4.727 | 4.737 | 349,178 | +0.00(+0.00%) |
Jun 17, 2002 | 4.803 | 4.803 | 4.719 | 4.737 | 615,146 | +0.03(+0.56%) |
Jun 14, 2002 | 4.737 | 4.737 | 4.711 | 4.711 | 65,732 | -0.03(-0.56%) |
Jun 12, 2002 | 4.843 | 4.843 | 4.727 | 4.737 | 197,576 | -0.05(-1.10%) |
Jun 11, 2002 | 4.764 | 4.908 | 4.724 | 4.790 | 368,175 | +0.07(+1.39%) |
Jun 10, 2002 | 4.751 | 4.790 | 4.664 | 4.724 | 183,137 | +0.04(+0.84%) |
Jun 07, 2002 | 4.822 | 4.822 | 4.645 | 4.685 | 233,291 | -0.09(-1.93%) |
Jun 06, 2002 | 4.856 | 4.890 | 4.777 | 4.777 | 59,272 | -0.09(-1.89%) |
Jun 05, 2002 | 4.895 | 4.895 | 4.780 | 4.869 | 83,969 | -0.03(-0.54%) |
May 31, 2002 | 4.869 | 5.001 | 4.869 | 4.895 | 73,711 | -0.00(-0.05%) |
May 28, 2002 | 4.895 | 5.001 | 4.856 | 4.898 | 164,520 | +0.02(+0.32%) |
May 27, 2002 | 4.843 | 4.882 | 4.832 | 4.882 | 75,990 | +0.00(+0.00%) |
May 24, 2002 | 4.843 | 4.882 | 4.832 | 4.882 | 75,990 | +0.03(+0.54%) |
May 23, 2002 | 4.843 | 4.864 | 4.816 | 4.856 | 246,970 | -0.01(-0.27%) |
May 22, 2002 | 4.830 | 4.869 | 4.790 | 4.869 | 363,236 | +0.01(+0.27%) |
May 21, 2002 | 4.961 | 4.961 | 4.777 | 4.856 | 278,886 | -0.05(-1.07%) |
May 20, 2002 | 4.869 | 4.961 | 4.780 | 4.908 | 109,426 | +0.12(+2.47%) |
May 17, 2002 | 4.856 | 4.882 | 4.774 | 4.790 | 449,485 | -0.07(-1.36%) |
May 16, 2002 | 4.890 | 4.924 | 4.856 | 4.856 | 371,215 | -0.12(-2.38%) |
May 15, 2002 | 4.908 | 4.974 | 4.866 | 4.974 | 137,923 | +0.07(+1.34%) |
May 14, 2002 | 5.001 | 5.001 | 4.908 | 4.908 | 226,832 | -0.05(-1.06%) |
May 13, 2002 | 4.974 | 5.014 | 4.961 | 4.961 | 148,182 | -0.03(-0.53%) |
May 10, 2002 | 4.961 | 4.987 | 4.958 | 4.987 | 62,692 | +0.03(+0.53%) |
May 09, 2002 | 4.958 | 4.982 | 4.958 | 4.961 | 45,974 | -0.03(-0.52%) |
May 08, 2002 | 5.001 | 5.001 | 4.948 | 4.987 | 42,934 | -0.01(-0.27%) |
May 07, 2002 | 5.001 | 5.014 | 4.974 | 5.001 | 724,192 | +0.00(+0.00%) |
May 06, 2002 | 4.974 | 5.014 | 4.961 | 5.001 | 150,081 | +0.01(+0.26%) |
May 03, 2002 | 5.001 | 5.001 | 4.956 | 4.987 | 121,585 | +0.00(+0.00%) |
May 02, 2002 | 4.974 | 5.037 | 4.911 | 4.987 | 341,958 | -0.01(-0.26%) |
May 01, 2002 | 5.001 | 5.001 | 4.985 | 5.001 | 265,208 | +0.01(+0.26%) |
Apr 30, 2002 | 5.001 | 5.014 | 4.974 | 4.987 | 110,946 | -0.01(-0.26%) |
Apr 29, 2002 | 4.980 | 5.001 | 4.974 | 5.001 | 145,902 | +0.00(+0.00%) |
Apr 26, 2002 | 5.001 | 5.001 | 4.974 | 5.001 | 229,872 | +0.01(+0.11%) |
Apr 25, 2002 | 4.985 | 5.001 | 4.974 | 4.995 | 391,352 | -0.01(-0.11%) |
Apr 24, 2002 | 4.943 | 5.006 | 4.943 | 5.001 | 253,809 | +0.03(+0.53%) |
Apr 23, 2002 | 4.882 | 4.998 | 4.869 | 4.974 | 148,942 | +0.03(+0.53%) |
Apr 22, 2002 | 5.001 | 5.001 | 4.872 | 4.948 | 67,251 | -0.02(-0.32%) |
Apr 19, 2002 | 4.974 | 5.001 | 4.869 | 4.964 | 101,067 | -0.02(-0.37%) |
Apr 18, 2002 | 4.824 | 4.982 | 4.740 | 4.982 | 299,024 | +0.18(+3.73%) |
Apr 17, 2002 | 4.780 | 4.824 | 4.727 | 4.803 | 145,522 | +0.04(+0.88%) |
Apr 16, 2002 | 4.814 | 4.843 | 4.635 | 4.761 | 325,620 | -0.02(-0.33%) |
Apr 15, 2002 | 5.135 | 5.135 | 4.777 | 4.777 | 394,772 | -0.36(-7.02%) |
Apr 12, 2002 | 4.966 | 5.137 | 4.869 | 5.137 | 172,499 | +0.24(+4.95%) |
Apr 11, 2002 | 4.998 | 5.001 | 4.895 | 4.895 | 267,487 | -0.11(-2.11%) |
Apr 10, 2002 | 4.869 | 5.001 | 4.840 | 5.001 | 392,112 | +0.14(+2.98%) |
Apr 09, 2002 | 4.882 | 4.901 | 4.803 | 4.856 | 120,825 | +0.01(+0.27%) |
Apr 08, 2002 | 4.803 | 4.869 | 4.801 | 4.843 | 163,000 | +0.04(+0.77%) |
Apr 05, 2002 | 4.737 | 4.806 | 4.737 | 4.806 | 66,871 | +0.08(+1.67%) |
Apr 04, 2002 | 4.790 | 4.790 | 4.727 | 4.727 | 156,161 | -0.02(-0.50%) |
Apr 03, 2002 | 4.856 | 4.856 | 4.745 | 4.751 | 162,240 | -0.04(-0.82%) |
Apr 02, 2002 | 4.747 | 4.890 | 4.698 | 4.790 | 183,897 | +0.03(+0.55%) |