Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.666 | 5.742 | 5.608 | 5.698 | 668,040 | +0.00(+0.08%) |
May 28, 2002 | 5.924 | 5.924 | 5.664 | 5.693 | 719,308 | -0.23(-3.86%) |
May 27, 2002 | 5.947 | 6.169 | 5.911 | 5.922 | 953,133 | +0.00(+0.00%) |
May 24, 2002 | 5.947 | 6.169 | 5.911 | 5.922 | 953,133 | -0.07(-1.16%) |
May 23, 2002 | 5.745 | 5.998 | 5.745 | 5.991 | 1,301,308 | +0.28(+4.87%) |
May 22, 2002 | 5.552 | 5.810 | 5.532 | 5.713 | 1,287,265 | +0.33(+6.12%) |
May 21, 2002 | 5.487 | 5.552 | 5.384 | 5.384 | 484,145 | -0.10(-1.84%) |
May 20, 2002 | 5.585 | 5.639 | 5.451 | 5.484 | 401,448 | -0.13(-2.28%) |
May 17, 2002 | 5.552 | 5.612 | 5.361 | 5.612 | 480,356 | +0.14(+2.54%) |
May 16, 2002 | 5.496 | 5.507 | 5.397 | 5.473 | 237,391 | -0.05(-0.89%) |
May 15, 2002 | 5.440 | 5.585 | 5.406 | 5.523 | 501,086 | +0.04(+0.70%) |
May 14, 2002 | 5.384 | 5.507 | 5.359 | 5.484 | 754,527 | +0.09(+1.75%) |
May 13, 2002 | 5.249 | 5.401 | 5.244 | 5.390 | 225,355 | +0.16(+3.13%) |
May 10, 2002 | 5.305 | 5.327 | 5.121 | 5.226 | 285,761 | -0.04(-0.85%) |
May 09, 2002 | 5.386 | 5.464 | 5.271 | 5.271 | 248,982 | -0.11(-2.12%) |
May 08, 2002 | 5.440 | 5.563 | 5.294 | 5.386 | 512,231 | +0.00(+0.04%) |
May 07, 2002 | 5.395 | 5.484 | 5.296 | 5.384 | 466,090 | -0.01(-0.21%) |
May 06, 2002 | 5.606 | 5.742 | 5.384 | 5.395 | 345,945 | -0.19(-3.41%) |
May 03, 2002 | 5.720 | 5.742 | 5.558 | 5.585 | 453,384 | -0.12(-2.16%) |
May 02, 2002 | 5.798 | 5.798 | 5.552 | 5.709 | 619,224 | -0.09(-1.55%) |
May 01, 2002 | 5.619 | 5.798 | 5.417 | 5.798 | 797,324 | +0.18(+3.19%) |
Apr 30, 2002 | 5.406 | 5.619 | 5.384 | 5.619 | 796,209 | +0.21(+3.94%) |
Apr 29, 2002 | 5.496 | 5.541 | 5.384 | 5.406 | 713,067 | -0.09(-1.59%) |
Apr 26, 2002 | 5.574 | 5.653 | 5.453 | 5.493 | 872,665 | -0.06(-1.05%) |
Apr 25, 2002 | 5.484 | 5.606 | 5.410 | 5.552 | 1,625,409 | +0.06(+1.02%) |
Apr 24, 2002 | 5.314 | 5.518 | 5.204 | 5.496 | 1,703,425 | +0.23(+4.30%) |
Apr 23, 2002 | 4.908 | 5.384 | 4.883 | 5.269 | 2,073,667 | +0.45(+9.26%) |
Apr 22, 2002 | 5.047 | 5.065 | 4.755 | 4.823 | 731,345 | -0.22(-4.36%) |
Apr 19, 2002 | 5.000 | 5.043 | 4.935 | 5.043 | 1,515,741 | +0.06(+1.26%) |
Apr 18, 2002 | 4.879 | 4.991 | 4.879 | 4.980 | 5,282,580 | -0.25(-4.80%) |
Apr 17, 2002 | 5.440 | 5.442 | 5.231 | 5.231 | 313,178 | -0.22(-4.03%) |
Apr 16, 2002 | 5.238 | 5.451 | 5.238 | 5.451 | 247,868 | +0.21(+4.07%) |
Apr 15, 2002 | 5.375 | 5.379 | 5.224 | 5.238 | 257,898 | -0.17(-3.15%) |
Apr 12, 2002 | 5.563 | 5.565 | 5.271 | 5.408 | 759,430 | -0.09(-1.55%) |
Apr 11, 2002 | 5.446 | 5.552 | 5.442 | 5.493 | 567,511 | +0.07(+1.28%) |
Apr 10, 2002 | 5.179 | 5.451 | 5.179 | 5.424 | 777,708 | +0.26(+4.95%) |
Apr 09, 2002 | 5.146 | 5.256 | 5.137 | 5.168 | 450,710 | +0.02(+0.39%) |
Apr 08, 2002 | 5.146 | 5.148 | 5.094 | 5.148 | 280,635 | +0.01(+0.22%) |
Apr 05, 2002 | 5.081 | 5.226 | 5.081 | 5.137 | 302,479 | +0.07(+1.33%) |
Apr 04, 2002 | 5.058 | 5.092 | 5.047 | 5.069 | 133,964 | +0.00(+0.00%) |
Apr 03, 2002 | 5.090 | 5.159 | 4.991 | 5.069 | 376,929 | -0.02(-0.40%) |
Apr 02, 2002 | 5.009 | 5.159 | 5.002 | 5.090 | 519,141 | +0.04(+0.71%) |
Apr 01, 2002 | 5.069 | 5.152 | 5.002 | 5.054 | 430,871 | -0.02(-0.31%) |
Mar 29, 2002 | 4.930 | 5.114 | 4.928 | 5.069 | 531,623 | +0.00(+0.00%) |
Mar 28, 2002 | 4.930 | 5.114 | 4.928 | 5.069 | 531,623 | +0.14(+2.87%) |
Mar 27, 2002 | 4.953 | 5.020 | 4.912 | 4.928 | 234,939 | -0.02(-0.32%) |
Mar 26, 2002 | 5.002 | 5.004 | 4.901 | 4.944 | 380,718 | -0.07(-1.30%) |
Mar 25, 2002 | 5.159 | 5.188 | 4.982 | 5.009 | 226,692 | -0.15(-2.91%) |
Mar 22, 2002 | 5.083 | 5.336 | 5.054 | 5.159 | 510,225 | +0.08(+1.55%) |
Mar 21, 2002 | 5.119 | 5.132 | 5.002 | 5.081 | 446,252 | -0.04(-0.75%) |
Mar 20, 2002 | 5.132 | 5.195 | 5.117 | 5.119 | 1,131,456 | -0.01(-0.26%) |
Mar 19, 2002 | 5.016 | 5.155 | 4.890 | 5.132 | 423,738 | +0.12(+2.37%) |
Mar 18, 2002 | 5.121 | 5.121 | 5.013 | 5.013 | 320,311 | -0.11(-2.10%) |
Mar 15, 2002 | 5.036 | 5.143 | 5.007 | 5.121 | 333,463 | -0.02(-0.48%) |
Mar 14, 2002 | 5.155 | 5.224 | 5.143 | 5.146 | 569,071 | -0.01(-0.13%) |
Mar 13, 2002 | 5.184 | 5.204 | 5.130 | 5.152 | 706,602 | -0.03(-0.61%) |
Mar 12, 2002 | 5.179 | 5.249 | 5.126 | 5.184 | 666,480 | +0.00(+0.09%) |
Mar 11, 2002 | 5.143 | 5.182 | 5.036 | 5.179 | 445,583 | +0.04(+0.74%) |
Mar 08, 2002 | 5.159 | 5.244 | 4.960 | 5.141 | 1,001,726 | +0.12(+2.32%) |
Mar 07, 2002 | 5.242 | 5.242 | 5.020 | 5.025 | 725,995 | -0.17(-3.32%) |
Mar 06, 2002 | 4.957 | 5.213 | 4.957 | 5.197 | 1,012,648 | +0.21(+4.13%) |
Mar 05, 2002 | 5.002 | 5.013 | 4.921 | 4.991 | 645,973 | -0.02(-0.45%) |
Mar 04, 2002 | 4.868 | 5.025 | 4.868 | 5.013 | 695,680 | +0.19(+3.95%) |
Mar 01, 2002 | 4.554 | 4.841 | 4.554 | 4.823 | 797,993 | +0.25(+5.50%) |
Feb 28, 2002 | 4.621 | 4.643 | 4.515 | 4.571 | 281,526 | -0.03(-0.68%) |
Feb 27, 2002 | 4.646 | 4.646 | 4.527 | 4.603 | 555,028 | -0.04(-0.87%) |
Feb 26, 2002 | 4.598 | 4.688 | 4.509 | 4.643 | 1,573,695 | +0.00(+0.00%) |
Feb 25, 2002 | 4.038 | 4.643 | 4.015 | 4.643 | 2,111,338 | +0.62(+15.32%) |
Feb 22, 2002 | 3.753 | 4.026 | 3.735 | 4.026 | 930,397 | +0.28(+7.36%) |
Feb 21, 2002 | 3.519 | 3.833 | 3.519 | 3.751 | 1,620,282 | +0.25(+7.25%) |
Feb 20, 2002 | 3.542 | 3.611 | 3.497 | 3.497 | 408,581 | -0.06(-1.58%) |
Feb 19, 2002 | 3.555 | 3.589 | 3.546 | 3.553 | 134,187 | +0.01(+0.25%) |
Feb 18, 2002 | 3.623 | 3.701 | 3.528 | 3.544 | 330,342 | +0.00(+0.00%) |
Feb 15, 2002 | 3.623 | 3.701 | 3.528 | 3.544 | 312,510 | -0.11(-3.07%) |
Feb 14, 2002 | 3.634 | 3.701 | 3.416 | 3.656 | 244,301 | +0.01(+0.31%) |
Feb 13, 2002 | 3.555 | 3.645 | 3.544 | 3.645 | 1,084,423 | +0.08(+2.27%) |
Feb 12, 2002 | 3.562 | 3.585 | 3.544 | 3.564 | 44,580 | +0.00(+0.06%) |
Feb 11, 2002 | 3.510 | 3.616 | 3.477 | 3.562 | 191,919 | -0.02(-0.44%) |
Feb 08, 2002 | 3.499 | 3.578 | 3.468 | 3.578 | 347,951 | +0.07(+2.11%) |
Feb 07, 2002 | 3.522 | 3.564 | 3.497 | 3.504 | 182,111 | -0.06(-1.76%) |
Feb 06, 2002 | 3.522 | 3.567 | 3.522 | 3.567 | 205,070 | +0.05(+1.34%) |
Feb 05, 2002 | 3.668 | 3.679 | 3.477 | 3.519 | 324,324 | -0.17(-4.62%) |
Feb 04, 2002 | 3.757 | 3.771 | 3.643 | 3.690 | 134,410 | -0.05(-1.44%) |
Feb 01, 2002 | 3.757 | 3.800 | 3.663 | 3.744 | 309,835 | -0.01(-0.36%) |
Jan 31, 2002 | 3.735 | 3.759 | 3.724 | 3.757 | 218,667 | +0.04(+1.09%) |
Jan 30, 2002 | 3.724 | 3.744 | 3.683 | 3.717 | 240,735 | -0.02(-0.66%) |
Jan 29, 2002 | 3.690 | 3.766 | 3.665 | 3.742 | 397,882 | +0.05(+1.40%) |
Jan 28, 2002 | 3.701 | 3.701 | 3.681 | 3.690 | 126,163 | +0.04(+1.04%) |
Jan 25, 2002 | 3.611 | 3.679 | 3.589 | 3.652 | 149,122 | +0.02(+0.49%) |
Jan 24, 2002 | 3.549 | 3.641 | 3.537 | 3.634 | 325,438 | +0.11(+3.05%) |
Jan 23, 2002 | 3.486 | 3.533 | 3.365 | 3.526 | 1,467,816 | -0.00(-0.13%) |
Jan 22, 2002 | 3.544 | 3.578 | 3.481 | 3.531 | 286,876 | -0.07(-1.81%) |
Jan 21, 2002 | 3.706 | 3.735 | 3.589 | 3.596 | 335,469 | +0.00(+0.00%) |
Jan 18, 2002 | 3.706 | 3.735 | 3.589 | 3.596 | 335,469 | -0.11(-3.08%) |
Jan 17, 2002 | 3.712 | 3.724 | 3.674 | 3.710 | 313,624 | +0.09(+2.41%) |
Jan 16, 2002 | 3.724 | 3.724 | 3.589 | 3.623 | 365,115 | -0.09(-2.48%) |
Jan 15, 2002 | 3.881 | 3.881 | 3.618 | 3.715 | 643,075 | -0.17(-4.28%) |
Jan 14, 2002 | 3.925 | 3.925 | 3.842 | 3.881 | 316,968 | -0.02(-0.57%) |
Jan 11, 2002 | 3.937 | 3.937 | 3.825 | 3.903 | 202,841 | -0.04(-1.14%) |
Jan 10, 2002 | 3.921 | 3.948 | 3.724 | 3.948 | 361,548 | +0.01(+0.34%) |