Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.681 | 4.824 | 4.681 | 4.753 | 409,865 | +0.09(+1.92%) |
May 28, 2002 | 4.727 | 4.727 | 4.589 | 4.664 | 295,770 | -0.05(-1.10%) |
May 27, 2002 | 4.727 | 4.776 | 4.703 | 4.716 | 172,373 | +0.00(+0.00%) |
May 24, 2002 | 4.727 | 4.776 | 4.703 | 4.716 | 169,910 | -0.04(-0.75%) |
May 23, 2002 | 4.873 | 4.873 | 4.727 | 4.751 | 201,649 | -0.06(-1.35%) |
May 22, 2002 | 4.686 | 4.873 | 4.686 | 4.816 | 588,804 | +0.07(+1.54%) |
May 21, 2002 | 4.630 | 4.792 | 4.630 | 4.743 | 897,708 | +0.03(+0.55%) |
May 20, 2002 | 4.849 | 4.849 | 3.387 | 4.717 | 929,720 | -0.08(-1.73%) |
May 17, 2002 | 4.873 | 4.873 | 4.725 | 4.800 | 365,540 | -0.05(-1.01%) |
May 16, 2002 | 4.889 | 4.898 | 4.766 | 4.849 | 269,230 | -0.04(-0.80%) |
May 15, 2002 | 4.841 | 4.914 | 4.750 | 4.888 | 686,756 | +0.06(+1.14%) |
May 14, 2002 | 5.019 | 5.068 | 4.764 | 4.833 | 587,984 | -0.16(-3.25%) |
May 13, 2002 | 4.938 | 4.995 | 4.792 | 4.995 | 544,753 | +0.13(+2.71%) |
May 10, 2002 | 5.076 | 5.076 | 4.842 | 4.863 | 622,185 | -0.19(-3.70%) |
May 09, 2002 | 5.098 | 5.133 | 5.005 | 5.050 | 313,554 | +0.01(+0.29%) |
May 08, 2002 | 5.177 | 5.263 | 5.018 | 5.036 | 180,855 | +0.00(+0.00%) |
May 07, 2002 | 5.157 | 5.157 | 5.036 | 5.036 | 400,562 | -0.09(-1.74%) |
May 06, 2002 | 5.195 | 5.239 | 5.125 | 5.125 | 358,973 | -0.05(-1.04%) |
May 03, 2002 | 5.076 | 5.179 | 5.063 | 5.179 | 666,235 | +0.05(+0.89%) |
May 02, 2002 | 5.052 | 5.190 | 5.013 | 5.133 | 707,824 | +0.06(+1.28%) |
May 01, 2002 | 5.133 | 5.157 | 4.969 | 5.068 | 586,068 | -0.08(-1.55%) |
Apr 30, 2002 | 5.247 | 5.247 | 5.115 | 5.148 | 533,809 | -0.07(-1.28%) |
Apr 29, 2002 | 5.265 | 5.308 | 5.115 | 5.214 | 312,186 | -0.02(-0.46%) |
Apr 26, 2002 | 5.208 | 5.278 | 5.182 | 5.239 | 189,884 | +0.02(+0.47%) |
Apr 25, 2002 | 5.232 | 5.281 | 5.198 | 5.214 | 203,838 | -0.02(-0.46%) |
Apr 24, 2002 | 5.255 | 5.341 | 5.190 | 5.239 | 506,175 | +0.02(+0.37%) |
Apr 23, 2002 | 5.200 | 5.310 | 5.157 | 5.219 | 499,882 | +0.01(+0.28%) |
Apr 22, 2002 | 5.102 | 5.222 | 5.075 | 5.205 | 671,708 | +0.11(+2.07%) |
Apr 19, 2002 | 5.143 | 5.143 | 4.969 | 5.099 | 370,465 | -0.04(-0.82%) |
Apr 18, 2002 | 5.070 | 5.141 | 5.036 | 5.141 | 451,179 | +0.06(+1.28%) |
Apr 17, 2002 | 5.198 | 5.250 | 5.011 | 5.076 | 844,354 | -0.03(-0.66%) |
Apr 16, 2002 | 5.425 | 5.442 | 5.068 | 5.110 | 1,365,578 | -0.16(-2.96%) |
Apr 15, 2002 | 5.279 | 5.360 | 5.153 | 5.266 | 354,322 | -0.03(-0.58%) |
Apr 12, 2002 | 5.057 | 5.302 | 5.026 | 5.297 | 834,504 | +0.28(+5.53%) |
Apr 11, 2002 | 5.330 | 5.338 | 4.954 | 5.019 | 1,567,774 | -0.37(-6.90%) |
Apr 10, 2002 | 5.237 | 5.442 | 5.166 | 5.391 | 679,095 | +0.23(+4.47%) |
Apr 09, 2002 | 4.933 | 5.180 | 4.933 | 5.161 | 456,378 | +0.26(+5.37%) |
Apr 08, 2002 | 4.789 | 4.914 | 4.694 | 4.898 | 581,143 | +0.11(+2.20%) |
Apr 05, 2002 | 4.873 | 4.873 | 4.613 | 4.792 | 390,438 | +0.01(+0.17%) |
Apr 04, 2002 | 4.831 | 4.971 | 4.781 | 4.784 | 333,254 | -0.02(-0.51%) |
Apr 03, 2002 | 4.789 | 4.873 | 4.730 | 4.808 | 646,809 | -0.01(-0.17%) |
Apr 02, 2002 | 4.839 | 4.875 | 4.758 | 4.816 | 360,341 | -0.08(-1.63%) |
Apr 01, 2002 | 5.206 | 5.208 | 4.842 | 4.896 | 696,880 | -0.20(-4.01%) |
Mar 29, 2002 | 5.344 | 5.377 | 5.101 | 5.101 | 622,185 | +0.00(+0.00%) |
Mar 28, 2002 | 5.344 | 5.377 | 5.101 | 5.101 | 622,185 | -0.26(-4.85%) |
Mar 27, 2002 | 5.287 | 5.370 | 5.263 | 5.360 | 293,581 | +0.04(+0.76%) |
Mar 26, 2002 | 5.360 | 5.360 | 5.279 | 5.320 | 153,220 | -0.02(-0.43%) |
Mar 25, 2002 | 5.312 | 5.370 | 5.281 | 5.343 | 149,116 | +0.05(+0.86%) |
Mar 22, 2002 | 5.279 | 5.370 | 5.271 | 5.297 | 363,898 | +0.01(+0.28%) |
Mar 21, 2002 | 5.294 | 5.370 | 5.271 | 5.282 | 419,167 | -0.01(-0.15%) |
Mar 20, 2002 | 5.393 | 5.393 | 5.271 | 5.291 | 513,015 | -0.13(-2.37%) |
Mar 19, 2002 | 5.360 | 5.476 | 5.338 | 5.419 | 568,284 | +0.14(+2.65%) |
Mar 18, 2002 | 5.323 | 5.401 | 5.261 | 5.279 | 678,274 | -0.05(-0.91%) |
Mar 15, 2002 | 5.265 | 5.328 | 5.247 | 5.328 | 292,213 | +0.06(+1.23%) |
Mar 14, 2002 | 5.320 | 5.328 | 5.255 | 5.263 | 1,167,486 | -0.05(-0.86%) |
Mar 13, 2002 | 5.287 | 5.331 | 5.231 | 5.308 | 646,536 | +0.03(+0.49%) |
Mar 12, 2002 | 5.206 | 5.344 | 5.206 | 5.282 | 513,836 | +0.07(+1.31%) |
Mar 11, 2002 | 5.279 | 5.289 | 5.182 | 5.214 | 974,318 | +0.00(+0.00%) |
Mar 08, 2002 | 5.166 | 5.224 | 5.084 | 5.214 | 942,853 | +0.03(+0.63%) |
Mar 07, 2002 | 4.993 | 5.205 | 4.987 | 5.182 | 543,659 | +0.20(+4.08%) |
Mar 06, 2002 | 4.979 | 5.005 | 4.915 | 4.979 | 455,010 | +0.01(+0.26%) |
Mar 05, 2002 | 4.995 | 5.005 | 4.940 | 4.966 | 285,099 | +0.00(+0.07%) |
Mar 04, 2002 | 4.914 | 4.971 | 4.896 | 4.963 | 522,865 | +0.09(+1.77%) |