Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.558 | 4.725 | 4.514 | 4.558 | 67,387 | -0.02(-0.36%) |
Jun 27, 2002 | 4.725 | 4.725 | 4.507 | 4.574 | 130,283 | -0.18(-3.79%) |
Jun 26, 2002 | 4.574 | 4.758 | 4.541 | 4.755 | 50,915 | +0.16(+3.56%) |
Jun 25, 2002 | 4.674 | 4.674 | 4.524 | 4.591 | 34,442 | +0.01(+0.29%) |
Jun 21, 2002 | 4.614 | 4.674 | 4.578 | 4.578 | 35,940 | -0.08(-1.72%) |
Jun 20, 2002 | 4.638 | 4.658 | 4.574 | 4.658 | 26,056 | +0.05(+1.16%) |
Jun 19, 2002 | 4.541 | 4.624 | 4.511 | 4.604 | 53,311 | +0.09(+1.92%) |
Jun 18, 2002 | 4.604 | 4.641 | 4.511 | 4.518 | 84,758 | -0.03(-0.66%) |
Jun 17, 2002 | 4.558 | 4.608 | 4.511 | 4.548 | 115,607 | -0.01(-0.22%) |
Jun 14, 2002 | 4.674 | 4.674 | 4.511 | 4.558 | 120,399 | -0.04(-0.80%) |
Jun 12, 2002 | 4.608 | 4.638 | 4.524 | 4.594 | 69,184 | -0.08(-1.71%) |
Jun 11, 2002 | 4.741 | 4.805 | 4.641 | 4.674 | 64,093 | -0.07(-1.48%) |
Jun 10, 2002 | 4.841 | 4.958 | 4.745 | 4.745 | 30,848 | -0.13(-2.67%) |
Jun 07, 2002 | 4.758 | 4.875 | 4.708 | 4.875 | 32,645 | +0.10(+2.10%) |
Jun 06, 2002 | 4.808 | 4.838 | 4.674 | 4.775 | 69,184 | -0.07(-1.38%) |
Jun 05, 2002 | 4.878 | 4.891 | 4.808 | 4.841 | 539,102 | +0.01(+0.28%) |
May 31, 2002 | 4.775 | 4.891 | 4.775 | 4.828 | 41,630 | -0.19(-3.79%) |
May 28, 2002 | 4.958 | 5.068 | 4.958 | 5.018 | 60,798 | +0.04(+0.87%) |
May 27, 2002 | 4.875 | 5.008 | 4.808 | 4.975 | 92,545 | +0.00(+0.00%) |
May 24, 2002 | 4.875 | 5.008 | 4.808 | 4.975 | 92,545 | +0.10(+2.05%) |
May 23, 2002 | 4.708 | 4.875 | 4.674 | 4.875 | 111,714 | +0.15(+3.25%) |
May 22, 2002 | 4.678 | 4.725 | 4.668 | 4.721 | 109,916 | +0.01(+0.28%) |
May 21, 2002 | 4.631 | 4.758 | 4.591 | 4.708 | 145,557 | +0.04(+0.79%) |
May 20, 2002 | 4.674 | 4.701 | 4.591 | 4.671 | 65,590 | +0.00(+0.00%) |
May 17, 2002 | 4.631 | 4.691 | 4.631 | 4.671 | 40,432 | +0.04(+0.87%) |
May 16, 2002 | 4.608 | 4.708 | 4.574 | 4.631 | 90,149 | +0.06(+1.24%) |
May 15, 2002 | 4.558 | 4.674 | 4.524 | 4.574 | 77,870 | -0.02(-0.36%) |
May 14, 2002 | 4.541 | 4.674 | 4.528 | 4.591 | 778,703 | +0.05(+1.10%) |
May 13, 2002 | 4.574 | 4.608 | 4.541 | 4.541 | 48,818 | -0.07(-1.45%) |
May 10, 2002 | 4.678 | 4.725 | 4.574 | 4.608 | 35,041 | -0.07(-1.43%) |
May 09, 2002 | 4.708 | 4.708 | 4.624 | 4.674 | 55,707 | -0.01(-0.21%) |
May 08, 2002 | 4.691 | 4.721 | 4.561 | 4.684 | 59,301 | +0.06(+1.23%) |
May 07, 2002 | 4.624 | 4.704 | 4.574 | 4.628 | 99,434 | -0.01(-0.29%) |
May 06, 2002 | 4.624 | 4.688 | 4.614 | 4.641 | 50,016 | -0.03(-0.71%) |
May 03, 2002 | 4.674 | 4.725 | 4.594 | 4.674 | 68,585 | -0.05(-1.06%) |
May 02, 2002 | 4.758 | 4.758 | 4.674 | 4.725 | 67,088 | +0.00(+0.00%) |
May 01, 2002 | 4.838 | 4.838 | 4.715 | 4.725 | 60,798 | -0.10(-2.08%) |
Apr 30, 2002 | 4.651 | 4.825 | 4.614 | 4.825 | 84,159 | +0.17(+3.73%) |
Apr 29, 2002 | 4.875 | 4.908 | 4.641 | 4.651 | 149,151 | -0.26(-5.24%) |
Apr 26, 2002 | 5.025 | 5.038 | 4.891 | 4.908 | 55,108 | -0.13(-2.58%) |
Apr 25, 2002 | 5.058 | 5.058 | 4.995 | 5.038 | 90,748 | -0.07(-1.31%) |
Apr 24, 2002 | 5.142 | 5.175 | 5.008 | 5.105 | 88,951 | -0.10(-1.99%) |
Apr 23, 2002 | 5.209 | 5.245 | 5.175 | 5.209 | 99,434 | +0.03(+0.65%) |
Apr 22, 2002 | 5.242 | 5.242 | 5.112 | 5.175 | 73,976 | -0.03(-0.64%) |
Apr 19, 2002 | 5.088 | 5.242 | 5.088 | 5.209 | 89,550 | +0.10(+1.96%) |
Apr 18, 2002 | 5.092 | 5.209 | 5.092 | 5.108 | 48,219 | +0.03(+0.53%) |
Apr 17, 2002 | 5.052 | 5.088 | 5.052 | 5.082 | 36,539 | -0.01(-0.13%) |
Apr 16, 2002 | 4.992 | 5.088 | 4.982 | 5.088 | 92,845 | +0.12(+2.35%) |
Apr 15, 2002 | 5.108 | 5.108 | 4.958 | 4.972 | 115,607 | -0.14(-2.68%) |
Apr 12, 2002 | 5.209 | 5.209 | 5.058 | 5.108 | 62,296 | -0.10(-1.92%) |
Apr 11, 2002 | 5.209 | 5.225 | 5.175 | 5.209 | 47,620 | +0.03(+0.65%) |
Apr 10, 2002 | 5.259 | 5.275 | 5.175 | 5.175 | 52,412 | -0.10(-1.90%) |
Apr 09, 2002 | 5.225 | 5.322 | 5.192 | 5.275 | 56,905 | +0.10(+2.00%) |
Apr 08, 2002 | 5.229 | 5.272 | 5.142 | 5.172 | 68,585 | -0.06(-1.09%) |
Apr 05, 2002 | 5.326 | 5.339 | 5.012 | 5.229 | 179,101 | -0.15(-2.73%) |
Apr 04, 2002 | 5.342 | 5.409 | 5.309 | 5.376 | 62,895 | +0.05(+0.88%) |
Apr 03, 2002 | 5.342 | 5.422 | 5.329 | 5.329 | 93,144 | -0.05(-0.87%) |
Apr 02, 2002 | 5.526 | 5.526 | 5.309 | 5.376 | 94,342 | +0.00(+0.00%) |