Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.034 | 5.135 | 5.034 | 5.135 | 397 | +0.13(+2.52%) |
Jun 27, 2002 | 5.009 | 5.009 | 5.009 | 5.009 | 1,589 | +0.18(+3.64%) |
Jun 26, 2002 | 4.732 | 4.833 | 4.732 | 4.833 | 3,774 | +0.02(+0.51%) |
Jun 25, 2002 | 4.803 | 4.808 | 4.803 | 4.808 | 1,589 | -0.09(-1.84%) |
Jun 21, 2002 | 4.898 | 4.898 | 4.898 | 4.898 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 4.898 | 4.898 | 4.898 | 4.898 | 397 | -0.06(-1.22%) |
Jun 19, 2002 | 5.296 | 5.296 | 4.944 | 4.959 | 7,945 | -0.46(-8.54%) |
Jun 18, 2002 | 5.286 | 5.538 | 5.236 | 5.422 | 3,575 | +0.01(+0.19%) |
Jun 17, 2002 | 5.286 | 5.412 | 5.286 | 5.412 | 13,904 | +0.42(+8.37%) |
Jun 14, 2002 | 4.913 | 4.994 | 4.913 | 4.994 | 3,376 | +0.08(+1.64%) |
Jun 12, 2002 | 4.909 | 4.934 | 4.883 | 4.913 | 10,527 | +0.01(+0.10%) |
Jun 11, 2002 | 5.009 | 5.009 | 4.908 | 4.908 | 2,979 | -0.23(-4.51%) |
Jun 10, 2002 | 5.135 | 5.140 | 5.135 | 5.140 | 1,589 | -0.01(-0.20%) |
Jun 07, 2002 | 5.236 | 5.236 | 5.150 | 5.150 | 1,390 | -0.21(-3.94%) |
Jun 06, 2002 | 5.437 | 5.437 | 5.291 | 5.361 | 4,966 | -0.12(-2.11%) |
Jun 05, 2002 | 5.639 | 5.639 | 5.477 | 5.477 | 3,774 | +0.26(+5.03%) |
May 31, 2002 | 5.236 | 5.236 | 5.215 | 5.215 | 3,774 | +0.18(+3.59%) |
May 28, 2002 | 5.039 | 5.095 | 4.979 | 5.034 | 8,144 | +0.30(+6.38%) |
May 27, 2002 | 4.732 | 4.737 | 4.732 | 4.732 | 8,541 | +0.00(+0.00%) |
May 24, 2002 | 4.732 | 4.737 | 4.732 | 4.732 | 8,541 | +0.00(+0.00%) |
May 23, 2002 | 4.732 | 4.732 | 4.732 | 4.732 | 198 | -0.02(-0.52%) |
May 22, 2002 | 4.783 | 4.783 | 4.737 | 4.757 | 10,329 | -0.14(-2.79%) |
May 21, 2002 | 4.893 | 4.893 | 4.893 | 4.893 | 0 | +0.00(+0.00%) |
May 20, 2002 | 4.893 | 4.894 | 4.893 | 4.893 | 2,383 | -0.00(-0.01%) |
May 17, 2002 | 4.894 | 4.894 | 4.894 | 4.894 | 0 | +0.00(+0.00%) |
May 16, 2002 | 4.894 | 4.894 | 4.894 | 4.894 | 1,589 | -0.01(-0.20%) |
May 15, 2002 | 4.903 | 4.903 | 4.903 | 4.903 | 993 | +0.12(+2.42%) |
May 14, 2002 | 4.782 | 4.788 | 4.782 | 4.788 | 993 | +0.30(+6.73%) |
May 13, 2002 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) |
May 10, 2002 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) |
May 09, 2002 | 4.515 | 4.515 | 4.485 | 4.485 | 6,555 | -0.06(-1.22%) |
May 08, 2002 | 4.440 | 4.546 | 4.440 | 4.541 | 3,774 | -0.06(-1.31%) |
May 07, 2002 | 4.531 | 4.601 | 4.420 | 4.601 | 5,959 | +0.07(+1.56%) |
May 06, 2002 | 4.581 | 4.581 | 4.531 | 4.531 | 2,383 | -0.11(-2.28%) |
May 03, 2002 | 4.612 | 4.697 | 4.612 | 4.636 | 6,753 | -0.02(-0.43%) |
May 02, 2002 | 4.591 | 4.657 | 4.591 | 4.657 | 794 | +0.12(+2.66%) |
May 01, 2002 | 4.516 | 4.556 | 4.385 | 4.536 | 25,227 | +0.24(+5.63%) |
Apr 30, 2002 | 4.380 | 4.380 | 4.294 | 4.294 | 5,363 | -0.14(-3.17%) |
Apr 29, 2002 | 4.626 | 4.626 | 4.385 | 4.435 | 8,541 | -0.32(-6.78%) |
Apr 26, 2002 | 4.757 | 4.757 | 4.757 | 4.757 | 198 | -0.02(-0.32%) |
Apr 25, 2002 | 4.782 | 4.984 | 4.692 | 4.772 | 5,561 | -0.22(-4.35%) |
Apr 24, 2002 | 4.989 | 4.989 | 4.989 | 4.989 | 5,561 | -0.30(-5.61%) |
Apr 23, 2002 | 5.412 | 5.412 | 5.286 | 5.286 | 3,178 | -0.13(-2.33%) |
Apr 22, 2002 | 5.412 | 5.412 | 5.412 | 5.412 | 1,986 | -0.02(-0.36%) |
Apr 19, 2002 | 5.402 | 5.437 | 5.402 | 5.432 | 2,780 | -0.10(-1.73%) |
Apr 18, 2002 | 5.397 | 5.528 | 5.397 | 5.528 | 595 | +0.00(+0.00%) |
Apr 17, 2002 | 5.528 | 5.528 | 5.528 | 5.528 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 5.528 | 5.528 | 5.528 | 5.528 | 397 | -0.04(-0.63%) |
Apr 15, 2002 | 5.563 | 5.563 | 5.563 | 5.563 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 5.563 | 5.563 | 5.563 | 5.563 | 1,589 | +0.00(+0.00%) |
Apr 11, 2002 | 5.563 | 5.563 | 5.563 | 5.563 | 198 | -0.12(-2.13%) |
Apr 10, 2002 | 5.628 | 5.789 | 5.628 | 5.684 | 3,575 | +0.27(+5.02%) |
Apr 09, 2002 | 5.563 | 5.563 | 5.412 | 5.412 | 1,787 | -0.16(-2.80%) |
Apr 08, 2002 | 5.603 | 5.714 | 5.568 | 5.568 | 1,390 | -0.02(-0.27%) |
Apr 05, 2002 | 5.583 | 5.583 | 5.583 | 5.583 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 5.658 | 5.739 | 5.583 | 5.583 | 11,521 | -0.01(-0.09%) |
Apr 03, 2002 | 5.674 | 5.674 | 5.588 | 5.588 | 8,342 | -0.10(-1.77%) |
Apr 02, 2002 | 5.689 | 5.689 | 5.689 | 5.689 | 0 | +0.00(+0.00%) |