Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.589 | 4.682 | 4.542 | 4.572 | 2,205,182 | -0.02(-0.41%) |
May 28, 2002 | 4.641 | 4.656 | 4.538 | 4.590 | 12,280,674 | -0.01(-0.20%) |
May 27, 2002 | 4.639 | 4.673 | 4.579 | 4.600 | 1,449,653 | +0.00(+0.00%) |
May 24, 2002 | 4.639 | 4.673 | 4.579 | 4.600 | 1,421,354 | -0.04(-0.81%) |
May 23, 2002 | 4.682 | 4.697 | 4.607 | 4.637 | 1,674,977 | -0.04(-0.92%) |
May 22, 2002 | 4.776 | 4.776 | 4.645 | 4.680 | 3,742,402 | +0.13(+2.88%) |
May 21, 2002 | 4.594 | 4.607 | 4.549 | 4.549 | 871,393 | -0.03(-0.57%) |
May 20, 2002 | 4.617 | 4.639 | 4.559 | 4.575 | 1,119,677 | +0.01(+0.12%) |
May 17, 2002 | 4.589 | 4.600 | 4.542 | 4.570 | 1,495,038 | +0.02(+0.49%) |
May 16, 2002 | 4.579 | 4.589 | 4.521 | 4.547 | 924,254 | +0.03(+0.58%) |
May 15, 2002 | 4.626 | 4.635 | 4.515 | 4.521 | 1,475,816 | -0.08(-1.71%) |
May 14, 2002 | 4.589 | 4.626 | 4.542 | 4.600 | 1,685,122 | +0.03(+0.66%) |
May 13, 2002 | 4.626 | 4.626 | 4.551 | 4.570 | 3,417,231 | -0.00(-0.04%) |
May 10, 2002 | 4.570 | 4.626 | 4.495 | 4.572 | 1,407,472 | +0.05(+1.03%) |
May 09, 2002 | 4.500 | 4.626 | 4.500 | 4.525 | 1,418,150 | +0.01(+0.25%) |
May 08, 2002 | 4.560 | 4.575 | 4.495 | 4.514 | 1,439,508 | -0.00(-0.04%) |
May 07, 2002 | 4.645 | 4.645 | 4.504 | 4.515 | 1,491,834 | -0.12(-2.66%) |
May 06, 2002 | 4.671 | 4.720 | 4.622 | 4.639 | 2,776,500 | +0.01(+0.28%) |
May 03, 2002 | 4.682 | 4.693 | 4.589 | 4.626 | 966,969 | -0.04(-0.80%) |
May 02, 2002 | 4.682 | 4.740 | 4.654 | 4.663 | 1,124,482 | +0.01(+0.32%) |
May 01, 2002 | 4.618 | 4.697 | 4.590 | 4.648 | 966,435 | +0.02(+0.49%) |
Apr 30, 2002 | 4.682 | 4.738 | 4.626 | 4.626 | 1,848,508 | -0.04(-0.88%) |
Apr 29, 2002 | 4.701 | 4.735 | 4.654 | 4.667 | 2,366,432 | -0.01(-0.28%) |
Apr 26, 2002 | 4.720 | 4.766 | 4.654 | 4.680 | 1,744,923 | -0.02(-0.40%) |
Apr 25, 2002 | 4.682 | 4.748 | 4.652 | 4.699 | 2,065,822 | +0.02(+0.36%) |
Apr 24, 2002 | 4.916 | 4.935 | 4.669 | 4.682 | 3,855,597 | -0.37(-7.30%) |
Apr 23, 2002 | 5.047 | 5.120 | 5.019 | 5.051 | 1,513,192 | +0.01(+0.26%) |
Apr 22, 2002 | 5.090 | 5.104 | 5.029 | 5.038 | 718,686 | -0.01(-0.19%) |
Apr 19, 2002 | 4.997 | 5.075 | 4.978 | 5.047 | 705,871 | +0.08(+1.70%) |
Apr 18, 2002 | 4.972 | 4.974 | 4.868 | 4.963 | 1,971,849 | +0.02(+0.34%) |
Apr 17, 2002 | 5.047 | 5.051 | 4.939 | 4.946 | 1,003,277 | -0.11(-2.15%) |
Apr 16, 2002 | 5.066 | 5.113 | 5.038 | 5.055 | 760,333 | +0.00(+0.00%) |
Apr 15, 2002 | 5.149 | 5.149 | 5.001 | 5.055 | 1,503,047 | -0.10(-1.93%) |
Apr 12, 2002 | 5.175 | 5.184 | 5.104 | 5.154 | 952,019 | -0.02(-0.33%) |
Apr 11, 2002 | 5.225 | 5.233 | 5.137 | 5.171 | 817,999 | -0.08(-1.50%) |
Apr 10, 2002 | 5.094 | 5.261 | 5.094 | 5.250 | 1,221,126 | +0.16(+3.05%) |
Apr 09, 2002 | 5.029 | 5.109 | 4.989 | 5.094 | 846,832 | +0.11(+2.26%) |
Apr 08, 2002 | 4.944 | 4.984 | 4.924 | 4.982 | 723,491 | +0.02(+0.45%) |
Apr 05, 2002 | 5.010 | 5.019 | 4.957 | 4.959 | 491,226 | -0.02(-0.34%) |
Apr 04, 2002 | 4.869 | 5.010 | 4.869 | 4.976 | 807,320 | +0.10(+2.00%) |
Apr 03, 2002 | 5.010 | 5.027 | 4.860 | 4.879 | 1,433,635 | -0.14(-2.87%) |
Apr 02, 2002 | 5.094 | 5.096 | 4.972 | 5.023 | 1,314,566 | -0.14(-2.69%) |
Apr 01, 2002 | 5.075 | 5.169 | 4.972 | 5.162 | 604,956 | +0.04(+0.77%) |
Mar 29, 2002 | 5.113 | 5.141 | 5.094 | 5.122 | 466,131 | +0.00(+0.00%) |
Mar 28, 2002 | 5.113 | 5.141 | 5.094 | 5.122 | 466,131 | +0.03(+0.55%) |
Mar 27, 2002 | 5.150 | 5.154 | 5.083 | 5.094 | 337,451 | -0.03(-0.58%) |
Mar 26, 2002 | 5.057 | 5.147 | 5.019 | 5.124 | 604,956 | +0.07(+1.33%) |
Mar 25, 2002 | 5.094 | 5.094 | 5.001 | 5.057 | 525,399 | -0.04(-0.74%) |
Mar 22, 2002 | 5.145 | 5.145 | 5.079 | 5.094 | 533,942 | -0.00(-0.07%) |
Mar 21, 2002 | 4.959 | 5.117 | 4.935 | 5.098 | 774,750 | +0.14(+2.79%) |
Mar 20, 2002 | 5.036 | 5.036 | 4.898 | 4.959 | 915,177 | -0.08(-1.52%) |
Mar 19, 2002 | 5.053 | 5.068 | 4.963 | 5.036 | 1,566,586 | +0.03(+0.60%) |
Mar 18, 2002 | 5.090 | 5.094 | 4.888 | 5.006 | 1,660,026 | -0.03(-0.63%) |
Mar 15, 2002 | 5.225 | 5.281 | 5.016 | 5.038 | 3,230,885 | -0.13(-2.57%) |
Mar 14, 2002 | 5.130 | 5.244 | 5.130 | 5.171 | 622,042 | +0.06(+1.10%) |
Mar 13, 2002 | 5.222 | 5.222 | 5.090 | 5.115 | 490,693 | -0.07(-1.41%) |
Mar 12, 2002 | 5.141 | 5.207 | 5.137 | 5.188 | 747,519 | +0.07(+1.43%) |
Mar 11, 2002 | 5.178 | 5.188 | 5.089 | 5.115 | 614,033 | -0.07(-1.41%) |
Mar 08, 2002 | 5.203 | 5.225 | 5.177 | 5.188 | 828,678 | +0.01(+0.22%) |
Mar 07, 2002 | 5.216 | 5.218 | 5.120 | 5.177 | 1,134,627 | -0.03(-0.58%) |
Mar 06, 2002 | 5.225 | 5.225 | 5.120 | 5.207 | 1,409,607 | +0.04(+0.69%) |
Mar 05, 2002 | 5.132 | 5.188 | 5.075 | 5.171 | 782,225 | +0.08(+1.54%) |
Mar 04, 2002 | 5.216 | 5.222 | 5.040 | 5.092 | 1,150,111 | -0.08(-1.49%) |