Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.812 | 4.850 | 4.579 | 4.663 | 46,446 | -0.27(-5.49%) |
May 28, 2002 | 4.924 | 4.952 | 4.719 | 4.934 | 14,875 | +0.01(+0.19%) |
May 27, 2002 | 4.859 | 4.999 | 4.859 | 4.924 | 72,879 | +0.00(+0.00%) |
May 24, 2002 | 4.859 | 4.999 | 4.859 | 4.924 | 72,879 | +0.07(+1.35%) |
May 23, 2002 | 5.092 | 5.092 | 4.728 | 4.859 | 8,989 | -0.11(-2.26%) |
May 22, 2002 | 5.186 | 5.186 | 4.971 | 4.971 | 11,772 | -0.26(-5.00%) |
May 21, 2002 | 5.326 | 5.326 | 5.233 | 5.233 | 14,340 | -0.07(-1.41%) |
May 20, 2002 | 5.242 | 5.307 | 5.139 | 5.307 | 11,022 | +0.01(+0.20%) |
May 17, 2002 | 5.168 | 5.297 | 5.149 | 5.297 | 3,424 | +0.15(+2.88%) |
May 16, 2002 | 5.111 | 5.149 | 5.111 | 5.149 | 4,280 | +0.04(+0.73%) |
May 15, 2002 | 5.158 | 5.186 | 5.111 | 5.111 | 24,828 | -0.14(-2.67%) |
May 14, 2002 | 5.223 | 5.264 | 5.223 | 5.251 | 3,852 | -0.07(-1.40%) |
May 13, 2002 | 5.326 | 5.326 | 5.326 | 5.326 | 535 | -0.05(-0.87%) |
May 10, 2002 | 5.372 | 5.373 | 5.130 | 5.373 | 15,196 | -0.02(-0.35%) |
May 09, 2002 | 5.233 | 5.392 | 5.214 | 5.392 | 8,347 | +0.11(+2.12%) |
May 08, 2002 | 5.415 | 5.466 | 5.270 | 5.279 | 12,093 | +0.00(+0.00%) |
May 07, 2002 | 5.326 | 5.326 | 5.233 | 5.279 | 13,698 | -0.18(-3.35%) |
May 06, 2002 | 5.513 | 5.522 | 5.345 | 5.462 | 13,270 | -0.02(-0.41%) |
May 03, 2002 | 5.345 | 5.485 | 5.289 | 5.485 | 14,447 | +0.14(+2.62%) |
May 02, 2002 | 5.719 | 5.719 | 5.223 | 5.345 | 71,167 | -0.31(-5.45%) |
May 01, 2002 | 5.742 | 5.793 | 5.625 | 5.653 | 25,042 | -0.09(-1.63%) |
Apr 30, 2002 | 5.420 | 5.747 | 5.420 | 5.747 | 51,904 | +0.23(+4.24%) |
Apr 29, 2002 | 5.653 | 5.653 | 5.420 | 5.513 | 18,621 | -0.17(-2.96%) |
Apr 26, 2002 | 5.747 | 5.793 | 5.560 | 5.681 | 35,744 | -0.04(-0.65%) |
Apr 25, 2002 | 5.513 | 5.728 | 5.373 | 5.719 | 90,538 | +0.30(+5.52%) |
Apr 24, 2002 | 5.233 | 5.522 | 5.214 | 5.420 | 30,500 | +0.19(+3.57%) |
Apr 23, 2002 | 5.233 | 5.233 | 5.093 | 5.233 | 41,202 | +0.09(+1.82%) |
Apr 22, 2002 | 5.410 | 5.420 | 4.672 | 5.139 | 147,793 | -0.30(-5.50%) |
Apr 19, 2002 | 5.578 | 5.728 | 5.335 | 5.438 | 41,951 | -0.03(-0.51%) |
Apr 18, 2002 | 5.793 | 5.840 | 5.195 | 5.466 | 50,619 | -0.37(-6.40%) |
Apr 17, 2002 | 5.747 | 5.840 | 5.700 | 5.840 | 37,563 | +0.04(+0.68%) |
Apr 16, 2002 | 5.887 | 5.962 | 5.653 | 5.801 | 23,972 | -0.11(-1.93%) |
Apr 15, 2002 | 5.980 | 6.027 | 5.840 | 5.915 | 27,503 | -0.08(-1.40%) |
Apr 12, 2002 | 5.990 | 6.036 | 5.952 | 5.999 | 14,447 | -0.04(-0.62%) |
Apr 11, 2002 | 6.120 | 6.120 | 5.980 | 6.036 | 27,931 | -0.05(-0.77%) |
Apr 10, 2002 | 6.083 | 6.120 | 5.956 | 6.083 | 20,761 | +0.01(+0.15%) |
Apr 09, 2002 | 5.765 | 6.074 | 5.765 | 6.074 | 35,851 | +0.31(+5.35%) |
Apr 08, 2002 | 5.877 | 5.980 | 5.765 | 5.765 | 34,781 | -0.18(-2.99%) |
Apr 05, 2002 | 5.784 | 6.008 | 5.747 | 5.943 | 257,594 | +0.15(+2.58%) |
Apr 04, 2002 | 5.742 | 5.840 | 5.606 | 5.793 | 72,451 | -0.09(-1.59%) |
Apr 03, 2002 | 5.886 | 5.915 | 5.747 | 5.887 | 57,576 | -0.05(-0.79%) |
Apr 02, 2002 | 5.980 | 5.980 | 5.849 | 5.934 | 19,584 | -0.06(-0.95%) |
Apr 01, 2002 | 5.840 | 6.064 | 5.821 | 5.990 | 82,725 | +0.01(+0.17%) |
Mar 29, 2002 | 5.934 | 5.990 | 5.821 | 5.980 | 39,489 | +0.00(+0.00%) |
Mar 28, 2002 | 5.934 | 5.990 | 5.821 | 5.980 | 39,382 | -0.05(-0.78%) |
Mar 27, 2002 | 6.074 | 6.074 | 5.859 | 6.027 | 9,310 | -0.04(-0.62%) |
Mar 26, 2002 | 6.046 | 6.064 | 5.821 | 6.064 | 42,593 | +0.08(+1.41%) |
Mar 25, 2002 | 5.980 | 6.074 | 5.840 | 5.980 | 71,488 | -0.06(-0.93%) |
Mar 22, 2002 | 6.008 | 6.102 | 5.934 | 6.036 | 76,197 | +0.07(+1.25%) |
Mar 21, 2002 | 5.924 | 6.004 | 5.924 | 5.962 | 7,491 | +0.02(+0.31%) |
Mar 20, 2002 | 6.008 | 6.074 | 5.905 | 5.943 | 27,396 | -0.04(-0.60%) |
Mar 19, 2002 | 5.896 | 6.018 | 5.868 | 5.979 | 13,591 | +0.07(+1.24%) |
Mar 18, 2002 | 6.074 | 6.084 | 5.905 | 5.905 | 15,196 | -0.09(-1.42%) |
Mar 15, 2002 | 6.074 | 6.074 | 5.943 | 5.991 | 19,049 | -0.06(-1.06%) |
Mar 14, 2002 | 6.214 | 6.251 | 6.036 | 6.055 | 35,423 | -0.11(-1.82%) |
Mar 13, 2002 | 6.074 | 6.214 | 5.831 | 6.167 | 71,809 | +0.07(+1.23%) |
Mar 12, 2002 | 5.887 | 6.092 | 5.709 | 6.092 | 88,076 | +0.21(+3.49%) |
Mar 11, 2002 | 5.719 | 5.887 | 5.719 | 5.887 | 15,731 | +0.19(+3.28%) |
Mar 08, 2002 | 5.700 | 5.840 | 5.700 | 5.700 | 47,837 | -0.05(-0.81%) |
Mar 07, 2002 | 5.784 | 5.887 | 5.700 | 5.747 | 59,823 | -0.05(-0.81%) |
Mar 06, 2002 | 5.840 | 5.887 | 5.737 | 5.794 | 71,274 | -0.09(-1.58%) |
Mar 05, 2002 | 5.840 | 5.934 | 5.616 | 5.887 | 57,362 | +0.05(+0.80%) |
Mar 04, 2002 | 5.934 | 5.934 | 5.756 | 5.840 | 30,821 | -0.14(-2.34%) |