Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.668 | 5.744 | 5.609 | 5.699 | 667,861 | +0.00(+0.08%) |
May 28, 2002 | 5.926 | 5.926 | 5.665 | 5.695 | 719,115 | -0.23(-3.86%) |
May 27, 2002 | 5.948 | 6.170 | 5.912 | 5.923 | 952,877 | +0.00(+0.00%) |
May 24, 2002 | 5.948 | 6.170 | 5.912 | 5.923 | 952,877 | -0.07(-1.16%) |
May 23, 2002 | 5.746 | 6.000 | 5.746 | 5.993 | 1,300,959 | +0.28(+4.87%) |
May 22, 2002 | 5.553 | 5.811 | 5.533 | 5.715 | 1,286,919 | +0.33(+6.13%) |
May 21, 2002 | 5.488 | 5.553 | 5.385 | 5.385 | 484,015 | -0.10(-1.84%) |
May 20, 2002 | 5.587 | 5.641 | 5.452 | 5.486 | 401,340 | -0.13(-2.28%) |
May 17, 2002 | 5.553 | 5.614 | 5.363 | 5.614 | 480,227 | +0.14(+2.54%) |
May 16, 2002 | 5.497 | 5.508 | 5.398 | 5.475 | 237,328 | -0.05(-0.89%) |
May 15, 2002 | 5.441 | 5.587 | 5.407 | 5.524 | 500,951 | +0.04(+0.70%) |
May 14, 2002 | 5.385 | 5.508 | 5.360 | 5.486 | 754,324 | +0.09(+1.75%) |
May 13, 2002 | 5.250 | 5.403 | 5.246 | 5.392 | 225,294 | +0.16(+3.13%) |
May 10, 2002 | 5.306 | 5.329 | 5.122 | 5.228 | 285,685 | -0.04(-0.85%) |
May 09, 2002 | 5.387 | 5.466 | 5.273 | 5.273 | 248,915 | -0.11(-2.12%) |
May 08, 2002 | 5.441 | 5.564 | 5.295 | 5.387 | 512,093 | +0.00(+0.04%) |
May 07, 2002 | 5.396 | 5.486 | 5.297 | 5.385 | 465,965 | -0.01(-0.21%) |
May 06, 2002 | 5.607 | 5.744 | 5.385 | 5.396 | 345,852 | -0.19(-3.41%) |
May 03, 2002 | 5.722 | 5.744 | 5.560 | 5.587 | 453,263 | -0.12(-2.16%) |
May 02, 2002 | 5.800 | 5.800 | 5.553 | 5.710 | 619,058 | -0.09(-1.55%) |
May 01, 2002 | 5.621 | 5.800 | 5.419 | 5.800 | 797,110 | +0.18(+3.19%) |
Apr 30, 2002 | 5.407 | 5.621 | 5.385 | 5.621 | 795,996 | +0.21(+3.94%) |
Apr 29, 2002 | 5.497 | 5.542 | 5.385 | 5.407 | 712,875 | -0.09(-1.59%) |
Apr 26, 2002 | 5.576 | 5.654 | 5.455 | 5.495 | 872,431 | -0.06(-1.05%) |
Apr 25, 2002 | 5.486 | 5.607 | 5.412 | 5.553 | 1,624,973 | +0.06(+1.02%) |
Apr 24, 2002 | 5.315 | 5.520 | 5.205 | 5.497 | 1,702,968 | +0.23(+4.30%) |
Apr 23, 2002 | 4.909 | 5.385 | 4.885 | 5.271 | 2,073,111 | +0.45(+9.26%) |
Apr 22, 2002 | 5.048 | 5.066 | 4.757 | 4.824 | 731,148 | -0.22(-4.36%) |
Apr 19, 2002 | 5.001 | 5.044 | 4.936 | 5.044 | 1,515,334 | +0.06(+1.26%) |
Apr 18, 2002 | 4.880 | 4.992 | 4.880 | 4.981 | 5,281,162 | -0.25(-4.80%) |
Apr 17, 2002 | 5.441 | 5.443 | 5.232 | 5.232 | 313,094 | -0.22(-4.03%) |
Apr 16, 2002 | 5.239 | 5.452 | 5.239 | 5.452 | 247,801 | +0.21(+4.07%) |
Apr 15, 2002 | 5.376 | 5.380 | 5.226 | 5.239 | 257,829 | -0.17(-3.15%) |
Apr 12, 2002 | 5.564 | 5.567 | 5.273 | 5.410 | 759,227 | -0.09(-1.55%) |
Apr 11, 2002 | 5.448 | 5.553 | 5.443 | 5.495 | 567,359 | +0.07(+1.28%) |
Apr 10, 2002 | 5.181 | 5.452 | 5.181 | 5.425 | 777,500 | +0.26(+4.95%) |
Apr 09, 2002 | 5.147 | 5.257 | 5.138 | 5.170 | 450,589 | +0.02(+0.39%) |
Apr 08, 2002 | 5.147 | 5.149 | 5.096 | 5.149 | 280,559 | +0.01(+0.22%) |
Apr 05, 2002 | 5.082 | 5.228 | 5.082 | 5.138 | 302,398 | +0.07(+1.33%) |
Apr 04, 2002 | 5.060 | 5.093 | 5.048 | 5.071 | 133,928 | +0.00(+0.00%) |
Apr 03, 2002 | 5.091 | 5.161 | 4.992 | 5.071 | 376,827 | -0.02(-0.40%) |
Apr 02, 2002 | 5.010 | 5.161 | 5.004 | 5.091 | 519,001 | +0.04(+0.71%) |
Apr 01, 2002 | 5.071 | 5.154 | 5.004 | 5.055 | 430,756 | -0.02(-0.31%) |
Mar 29, 2002 | 4.932 | 5.116 | 4.929 | 5.071 | 531,481 | +0.00(+0.00%) |
Mar 28, 2002 | 4.932 | 5.116 | 4.929 | 5.071 | 531,481 | +0.14(+2.87%) |
Mar 27, 2002 | 4.954 | 5.021 | 4.914 | 4.929 | 234,876 | -0.02(-0.32%) |
Mar 26, 2002 | 5.004 | 5.006 | 4.903 | 4.945 | 380,616 | -0.07(-1.30%) |
Mar 25, 2002 | 5.161 | 5.190 | 4.983 | 5.010 | 226,631 | -0.15(-2.91%) |
Mar 22, 2002 | 5.084 | 5.338 | 5.055 | 5.161 | 510,088 | +0.08(+1.55%) |
Mar 21, 2002 | 5.120 | 5.134 | 5.004 | 5.082 | 446,132 | -0.04(-0.74%) |
Mar 20, 2002 | 5.134 | 5.196 | 5.118 | 5.120 | 1,131,152 | -0.01(-0.26%) |
Mar 19, 2002 | 5.017 | 5.156 | 4.891 | 5.134 | 423,625 | +0.12(+2.37%) |
Mar 18, 2002 | 5.122 | 5.122 | 5.015 | 5.015 | 320,225 | -0.11(-2.10%) |
Mar 15, 2002 | 5.037 | 5.145 | 5.008 | 5.122 | 333,373 | -0.02(-0.48%) |
Mar 14, 2002 | 5.156 | 5.226 | 5.145 | 5.147 | 568,918 | -0.01(-0.13%) |
Mar 13, 2002 | 5.185 | 5.205 | 5.131 | 5.154 | 706,413 | -0.03(-0.61%) |
Mar 12, 2002 | 5.181 | 5.250 | 5.127 | 5.185 | 666,301 | +0.00(+0.09%) |
Mar 11, 2002 | 5.145 | 5.183 | 5.037 | 5.181 | 445,463 | +0.04(+0.74%) |
Mar 08, 2002 | 5.161 | 5.246 | 4.961 | 5.143 | 1,001,457 | +0.12(+2.32%) |
Mar 07, 2002 | 5.244 | 5.244 | 5.021 | 5.026 | 725,800 | -0.17(-3.32%) |
Mar 06, 2002 | 4.959 | 5.214 | 4.959 | 5.199 | 1,012,377 | +0.21(+4.13%) |
Mar 05, 2002 | 5.004 | 5.015 | 4.923 | 4.992 | 645,799 | -0.02(-0.45%) |
Mar 04, 2002 | 4.869 | 5.026 | 4.869 | 5.015 | 695,493 | +0.19(+3.95%) |