Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.043 | 5.054 | 4.965 | 5.030 | 549,074 | -0.05(-0.93%) |
Jun 27, 2002 | 5.124 | 5.166 | 4.976 | 5.077 | 562,711 | -0.04(-0.83%) |
Jun 26, 2002 | 5.032 | 5.122 | 4.931 | 5.119 | 452,717 | +0.07(+1.37%) |
Jun 25, 2002 | 5.171 | 5.278 | 5.032 | 5.050 | 372,011 | -0.11(-2.17%) |
Jun 21, 2002 | 5.177 | 5.177 | 5.075 | 5.162 | 433,044 | +0.04(+0.79%) |
Jun 20, 2002 | 5.157 | 5.222 | 5.101 | 5.122 | 429,243 | -0.03(-0.65%) |
Jun 19, 2002 | 5.327 | 5.435 | 5.155 | 5.155 | 503,467 | -0.18(-3.31%) |
Jun 18, 2002 | 5.448 | 5.477 | 5.323 | 5.332 | 190,476 | -0.12(-2.13%) |
Jun 17, 2002 | 5.300 | 5.502 | 5.300 | 5.448 | 839,037 | +0.17(+3.22%) |
Jun 14, 2002 | 5.356 | 5.356 | 5.189 | 5.278 | 409,346 | -0.10(-1.79%) |
Jun 12, 2002 | 5.535 | 5.535 | 5.104 | 5.374 | 763,919 | -0.16(-2.83%) |
Jun 11, 2002 | 5.564 | 5.580 | 5.491 | 5.531 | 382,071 | -0.03(-0.60%) |
Jun 10, 2002 | 5.546 | 5.629 | 5.517 | 5.564 | 297,340 | +0.02(+0.32%) |
Jun 07, 2002 | 5.670 | 5.670 | 5.513 | 5.546 | 809,973 | -0.09(-1.59%) |
Jun 06, 2002 | 5.681 | 5.716 | 5.591 | 5.636 | 968,481 | -0.06(-1.06%) |
Jun 05, 2002 | 5.596 | 5.714 | 5.596 | 5.696 | 817,798 | +0.02(+0.28%) |
May 31, 2002 | 5.649 | 5.725 | 5.591 | 5.681 | 670,022 | +0.00(+0.08%) |
May 28, 2002 | 5.907 | 5.907 | 5.647 | 5.676 | 721,442 | -0.23(-3.86%) |
May 27, 2002 | 5.929 | 6.150 | 5.893 | 5.904 | 955,961 | +0.00(+0.00%) |
May 24, 2002 | 5.929 | 6.150 | 5.893 | 5.904 | 955,961 | -0.07(-1.16%) |
May 23, 2002 | 5.728 | 5.980 | 5.728 | 5.974 | 1,305,169 | +0.28(+4.87%) |
May 22, 2002 | 5.535 | 5.793 | 5.515 | 5.696 | 1,291,084 | +0.33(+6.12%) |
May 21, 2002 | 5.470 | 5.535 | 5.368 | 5.368 | 485,581 | -0.10(-1.84%) |
May 20, 2002 | 5.569 | 5.623 | 5.435 | 5.468 | 402,639 | -0.13(-2.28%) |
May 17, 2002 | 5.535 | 5.596 | 5.345 | 5.596 | 481,781 | +0.14(+2.54%) |
May 16, 2002 | 5.479 | 5.491 | 5.381 | 5.457 | 238,096 | -0.05(-0.89%) |
May 15, 2002 | 5.423 | 5.569 | 5.390 | 5.506 | 502,572 | +0.04(+0.70%) |
May 14, 2002 | 5.368 | 5.491 | 5.343 | 5.468 | 756,765 | +0.09(+1.75%) |
May 13, 2002 | 5.233 | 5.385 | 5.229 | 5.374 | 226,023 | +0.16(+3.13%) |
May 10, 2002 | 5.289 | 5.312 | 5.106 | 5.211 | 286,609 | -0.04(-0.85%) |
May 09, 2002 | 5.370 | 5.448 | 5.256 | 5.256 | 249,721 | -0.11(-2.12%) |
May 08, 2002 | 5.423 | 5.546 | 5.278 | 5.370 | 513,751 | +0.00(+0.04%) |
May 07, 2002 | 5.379 | 5.468 | 5.280 | 5.368 | 467,473 | -0.01(-0.21%) |
May 06, 2002 | 5.589 | 5.725 | 5.368 | 5.379 | 346,971 | -0.19(-3.41%) |
May 03, 2002 | 5.703 | 5.725 | 5.542 | 5.569 | 454,730 | -0.12(-2.16%) |
May 02, 2002 | 5.781 | 5.781 | 5.535 | 5.692 | 621,061 | -0.09(-1.55%) |
May 01, 2002 | 5.602 | 5.781 | 5.401 | 5.781 | 799,689 | +0.18(+3.19%) |
Apr 30, 2002 | 5.390 | 5.602 | 5.368 | 5.602 | 798,572 | +0.21(+3.94%) |
Apr 29, 2002 | 5.479 | 5.524 | 5.368 | 5.390 | 715,182 | -0.09(-1.59%) |
Apr 26, 2002 | 5.558 | 5.636 | 5.437 | 5.477 | 875,254 | -0.06(-1.05%) |
Apr 25, 2002 | 5.468 | 5.589 | 5.394 | 5.535 | 1,630,231 | +0.06(+1.02%) |
Apr 24, 2002 | 5.298 | 5.502 | 5.189 | 5.479 | 1,708,479 | +0.23(+4.30%) |
Apr 23, 2002 | 4.893 | 5.368 | 4.869 | 5.254 | 2,079,819 | +0.45(+9.26%) |
Apr 22, 2002 | 5.032 | 5.050 | 4.741 | 4.808 | 733,514 | -0.22(-4.36%) |
Apr 19, 2002 | 4.985 | 5.028 | 4.920 | 5.028 | 1,520,238 | +0.06(+1.26%) |
Apr 18, 2002 | 4.864 | 4.976 | 4.864 | 4.965 | 5,298,253 | -0.25(-4.80%) |
Apr 17, 2002 | 5.423 | 5.426 | 5.215 | 5.215 | 314,108 | -0.22(-4.03%) |
Apr 16, 2002 | 5.222 | 5.435 | 5.222 | 5.435 | 248,603 | +0.21(+4.07%) |
Apr 15, 2002 | 5.359 | 5.363 | 5.209 | 5.222 | 258,664 | -0.17(-3.15%) |
Apr 12, 2002 | 5.546 | 5.549 | 5.256 | 5.392 | 761,683 | -0.08(-1.55%) |
Apr 11, 2002 | 5.430 | 5.535 | 5.426 | 5.477 | 569,195 | +0.07(+1.28%) |
Apr 10, 2002 | 5.164 | 5.435 | 5.164 | 5.408 | 780,016 | +0.25(+4.95%) |
Apr 09, 2002 | 5.131 | 5.240 | 5.122 | 5.153 | 452,047 | +0.02(+0.39%) |
Apr 08, 2002 | 5.131 | 5.133 | 5.079 | 5.133 | 281,467 | +0.01(+0.22%) |
Apr 05, 2002 | 5.066 | 5.211 | 5.066 | 5.122 | 303,376 | +0.07(+1.33%) |
Apr 04, 2002 | 5.043 | 5.077 | 5.032 | 5.054 | 134,362 | +0.00(+0.00%) |
Apr 03, 2002 | 5.075 | 5.144 | 4.976 | 5.054 | 378,047 | -0.02(-0.40%) |
Apr 02, 2002 | 4.994 | 5.144 | 4.987 | 5.075 | 520,681 | +0.04(+0.71%) |