Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.001 | 5.053 | 4.879 | 5.036 | 95,841 | +0.07(+1.40%) |
Jun 27, 2002 | 4.879 | 5.018 | 4.795 | 4.966 | 269,160 | +0.11(+2.37%) |
Jun 26, 2002 | 5.245 | 5.245 | 4.809 | 4.851 | 239,030 | -0.41(-7.81%) |
Jun 25, 2002 | 5.276 | 5.301 | 5.210 | 5.262 | 158,110 | -0.05(-0.85%) |
Jun 21, 2002 | 5.314 | 5.349 | 5.308 | 5.308 | 124,824 | -0.02(-0.33%) |
Jun 20, 2002 | 5.325 | 5.339 | 5.301 | 5.325 | 106,172 | +0.00(+0.00%) |
Jun 19, 2002 | 5.321 | 5.332 | 5.301 | 5.325 | 69,729 | +0.02(+0.46%) |
Jun 18, 2002 | 5.325 | 5.332 | 5.297 | 5.301 | 108,180 | +0.00(+0.00%) |
Jun 17, 2002 | 5.245 | 5.349 | 5.245 | 5.301 | 90,389 | +0.01(+0.26%) |
Jun 14, 2002 | 5.318 | 5.346 | 5.262 | 5.287 | 137,162 | -0.04(-0.72%) |
Jun 12, 2002 | 5.304 | 5.349 | 5.290 | 5.325 | 82,355 | +0.03(+0.66%) |
Jun 11, 2002 | 5.280 | 5.311 | 5.280 | 5.290 | 111,337 | -0.01(-0.13%) |
Jun 10, 2002 | 5.318 | 5.332 | 5.280 | 5.297 | 95,554 | -0.00(-0.07%) |
Jun 07, 2002 | 5.297 | 5.325 | 5.287 | 5.301 | 89,815 | +0.02(+0.33%) |
Jun 06, 2002 | 5.304 | 5.308 | 5.283 | 5.283 | 37,877 | -0.02(-0.39%) |
Jun 05, 2002 | 5.297 | 5.328 | 5.269 | 5.304 | 112,485 | +0.04(+0.79%) |
May 31, 2002 | 5.266 | 5.276 | 5.248 | 5.262 | 23,530 | +0.03(+0.60%) |
May 28, 2002 | 5.314 | 5.314 | 5.227 | 5.231 | 179,631 | -0.08(-1.44%) |
May 27, 2002 | 5.287 | 5.318 | 5.245 | 5.308 | 111,337 | +0.00(+0.00%) |
May 24, 2002 | 5.287 | 5.318 | 5.245 | 5.308 | 111,337 | +0.02(+0.46%) |
May 23, 2002 | 5.301 | 5.311 | 5.280 | 5.283 | 76,329 | -0.03(-0.59%) |
May 22, 2002 | 5.290 | 5.314 | 5.287 | 5.314 | 90,102 | +0.00(+0.00%) |
May 21, 2002 | 5.311 | 5.314 | 5.283 | 5.314 | 97,563 | +0.01(+0.26%) |
May 20, 2002 | 5.294 | 5.311 | 5.283 | 5.301 | 63,129 | +0.00(+0.07%) |
May 17, 2002 | 5.245 | 5.314 | 5.245 | 5.297 | 1,090,416 | +0.04(+0.80%) |
May 16, 2002 | 5.210 | 5.262 | 5.210 | 5.255 | 79,485 | +0.01(+0.20%) |
May 15, 2002 | 5.227 | 5.259 | 5.193 | 5.245 | 121,954 | +0.05(+0.94%) |
May 14, 2002 | 5.245 | 5.245 | 5.144 | 5.196 | 88,094 | +0.02(+0.40%) |
May 13, 2002 | 5.175 | 5.189 | 5.144 | 5.175 | 55,668 | +0.03(+0.54%) |
May 10, 2002 | 5.147 | 5.193 | 5.144 | 5.147 | 84,076 | -0.02(-0.40%) |
May 09, 2002 | 5.161 | 5.217 | 5.161 | 5.168 | 52,512 | -0.02(-0.47%) |
May 08, 2002 | 5.231 | 5.238 | 5.193 | 5.193 | 129,989 | -0.04(-0.73%) |
May 07, 2002 | 5.231 | 5.234 | 5.227 | 5.231 | 118,511 | +0.00(+0.00%) |
May 06, 2002 | 5.231 | 5.234 | 5.231 | 5.231 | 59,399 | +0.00(+0.00%) |
May 03, 2002 | 5.227 | 5.231 | 5.227 | 5.231 | 17,791 | +0.00(+0.00%) |
May 02, 2002 | 5.227 | 5.231 | 5.227 | 5.231 | 111,911 | +0.00(+0.07%) |
May 01, 2002 | 5.227 | 5.234 | 5.227 | 5.227 | 32,138 | -0.00(-0.07%) |
Apr 30, 2002 | 5.234 | 5.259 | 5.227 | 5.231 | 103,589 | -0.00(-0.07%) |
Apr 29, 2002 | 5.231 | 5.234 | 5.227 | 5.234 | 70,016 | +0.00(+0.07%) |
Apr 26, 2002 | 5.231 | 5.231 | 5.227 | 5.231 | 79,772 | +0.00(+0.07%) |
Apr 25, 2002 | 5.231 | 5.231 | 5.193 | 5.227 | 110,189 | -0.01(-0.13%) |
Apr 24, 2002 | 5.234 | 5.238 | 5.231 | 5.234 | 112,772 | -0.00(-0.07%) |
Apr 23, 2002 | 5.231 | 5.245 | 5.231 | 5.238 | 105,311 | +0.00(+0.07%) |
Apr 22, 2002 | 5.234 | 5.234 | 5.231 | 5.234 | 41,894 | +0.00(+0.07%) |
Apr 19, 2002 | 5.210 | 5.234 | 5.210 | 5.231 | 39,025 | -0.00(-0.07%) |
Apr 18, 2002 | 5.231 | 5.234 | 5.231 | 5.234 | 53,946 | +0.00(+0.00%) |
Apr 17, 2002 | 5.238 | 5.238 | 5.193 | 5.234 | 193,692 | -0.00(-0.07%) |
Apr 16, 2002 | 5.241 | 5.241 | 5.231 | 5.238 | 71,164 | -0.00(-0.07%) |
Apr 15, 2002 | 5.238 | 5.241 | 5.231 | 5.241 | 77,763 | +0.01(+0.13%) |
Apr 12, 2002 | 5.231 | 5.234 | 5.231 | 5.234 | 41,034 | -0.00(-0.07%) |
Apr 11, 2002 | 5.238 | 5.241 | 5.231 | 5.238 | 65,998 | +0.01(+0.13%) |
Apr 10, 2002 | 5.238 | 5.238 | 5.231 | 5.231 | 42,755 | -0.01(-0.13%) |
Apr 09, 2002 | 5.241 | 5.241 | 5.231 | 5.238 | 109,902 | -0.00(-0.07%) |
Apr 08, 2002 | 5.241 | 5.241 | 5.231 | 5.241 | 100,720 | +0.00(+0.00%) |
Apr 05, 2002 | 5.238 | 5.241 | 5.231 | 5.241 | 73,746 | +0.01(+0.20%) |
Apr 04, 2002 | 5.231 | 5.280 | 5.231 | 5.231 | 101,580 | +0.00(+0.00%) |
Apr 03, 2002 | 5.227 | 5.234 | 5.227 | 5.231 | 21,808 | +0.00(+0.07%) |
Apr 02, 2002 | 5.227 | 5.231 | 5.227 | 5.227 | 158,971 | +0.00(+0.00%) |