Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.234 | 5.300 | 5.203 | 5.300 | 7,505,477 | +0.15(+2.84%) |
May 28, 2002 | 5.224 | 5.243 | 5.131 | 5.153 | 3,959,706 | -0.07(-1.35%) |
May 27, 2002 | 5.205 | 5.241 | 5.168 | 5.224 | 5,402,331 | +0.00(+0.00%) |
May 24, 2002 | 5.205 | 5.241 | 5.168 | 5.224 | 5,400,965 | +0.01(+0.17%) |
May 23, 2002 | 5.106 | 5.215 | 5.102 | 5.215 | 4,794,407 | +0.11(+2.12%) |
May 22, 2002 | 5.124 | 5.153 | 5.036 | 5.106 | 7,189,903 | -0.02(-0.34%) |
May 21, 2002 | 5.146 | 5.210 | 5.102 | 5.124 | 2,738,392 | -0.02(-0.43%) |
May 20, 2002 | 5.229 | 5.229 | 5.127 | 5.146 | 5,671,457 | -0.12(-2.23%) |
May 17, 2002 | 5.226 | 5.300 | 5.202 | 5.263 | 7,669,412 | +0.08(+1.55%) |
May 16, 2002 | 5.153 | 5.203 | 5.153 | 5.183 | 7,493,182 | +0.03(+0.57%) |
May 15, 2002 | 5.062 | 5.153 | 5.054 | 5.153 | 9,601,109 | +0.12(+2.33%) |
May 14, 2002 | 4.942 | 5.048 | 4.919 | 5.036 | 6,325,830 | +0.11(+2.20%) |
May 13, 2002 | 4.850 | 4.934 | 4.828 | 4.928 | 2,882,518 | +0.06(+1.29%) |
May 10, 2002 | 4.888 | 4.915 | 4.855 | 4.865 | 5,728,835 | -0.02(-0.51%) |
May 09, 2002 | 4.831 | 4.920 | 4.827 | 4.890 | 11,016,412 | -0.01(-0.30%) |
May 08, 2002 | 5.109 | 5.109 | 4.888 | 4.904 | 10,529,389 | -0.12(-2.30%) |
May 07, 2002 | 5.117 | 5.117 | 4.978 | 5.020 | 8,748,649 | -0.05(-1.07%) |
May 06, 2002 | 5.124 | 5.175 | 5.054 | 5.074 | 3,956,290 | -0.05(-0.91%) |
May 03, 2002 | 5.146 | 5.146 | 5.087 | 5.121 | 5,271,867 | -0.00(-0.06%) |
May 02, 2002 | 5.124 | 5.164 | 5.095 | 5.124 | 15,027,348 | -0.04(-0.71%) |
May 01, 2002 | 5.180 | 5.197 | 5.120 | 5.161 | 6,192,633 | -0.02(-0.37%) |
Apr 30, 2002 | 5.124 | 5.209 | 5.102 | 5.180 | 6,013,671 | +0.06(+1.23%) |
Apr 29, 2002 | 5.146 | 5.153 | 5.090 | 5.117 | 4,635,254 | -0.02(-0.34%) |
Apr 26, 2002 | 5.197 | 5.251 | 5.121 | 5.134 | 11,816,960 | -0.05(-0.88%) |
Apr 25, 2002 | 5.117 | 5.180 | 5.082 | 5.180 | 7,475,422 | +0.04(+0.74%) |
Apr 24, 2002 | 5.109 | 5.166 | 5.109 | 5.142 | 7,256,160 | +0.08(+1.53%) |
Apr 23, 2002 | 5.007 | 5.125 | 5.002 | 5.064 | 5,768,452 | +0.05(+0.99%) |
Apr 22, 2002 | 5.073 | 5.102 | 5.000 | 5.014 | 7,157,116 | -0.06(-1.13%) |
Apr 19, 2002 | 5.058 | 5.130 | 5.043 | 5.071 | 5,661,212 | +0.06(+1.29%) |
Apr 18, 2002 | 5.048 | 5.064 | 4.982 | 5.007 | 6,265,038 | -0.03(-0.52%) |
Apr 17, 2002 | 5.048 | 5.065 | 5.007 | 5.033 | 8,465,861 | -0.03(-0.66%) |
Apr 16, 2002 | 5.065 | 5.124 | 5.051 | 5.067 | 5,464,490 | +0.01(+0.12%) |
Apr 15, 2002 | 5.168 | 5.168 | 5.043 | 5.061 | 6,877,061 | -0.08(-1.48%) |
Apr 12, 2002 | 5.062 | 5.146 | 5.038 | 5.137 | 10,911,904 | +0.07(+1.42%) |
Apr 11, 2002 | 5.139 | 5.172 | 5.042 | 5.065 | 11,021,194 | -0.09(-1.82%) |
Apr 10, 2002 | 4.978 | 5.183 | 4.978 | 5.159 | 13,831,991 | +0.17(+3.49%) |
Apr 09, 2002 | 4.839 | 5.022 | 4.839 | 4.985 | 14,347,702 | +0.11(+2.31%) |
Apr 08, 2002 | 4.795 | 4.872 | 4.765 | 4.872 | 8,641,408 | +0.07(+1.46%) |
Apr 05, 2002 | 4.707 | 4.830 | 4.692 | 4.802 | 9,536,901 | +0.13(+2.82%) |
Apr 04, 2002 | 4.597 | 4.694 | 4.593 | 4.670 | 7,146,870 | +0.06(+1.33%) |
Apr 03, 2002 | 4.612 | 4.656 | 4.560 | 4.609 | 7,656,434 | -0.02(-0.47%) |
Apr 02, 2002 | 4.575 | 4.644 | 4.562 | 4.631 | 4,601,784 | +0.03(+0.70%) |
Apr 01, 2002 | 4.572 | 4.619 | 4.505 | 4.598 | 6,469,273 | +0.03(+0.61%) |
Mar 29, 2002 | 4.590 | 4.625 | 4.568 | 4.571 | 4,775,281 | +0.00(+0.00%) |
Mar 28, 2002 | 4.590 | 4.625 | 4.568 | 4.571 | 4,774,598 | -0.01(-0.26%) |
Mar 27, 2002 | 4.560 | 4.653 | 4.560 | 4.582 | 11,469,965 | +0.02(+0.48%) |
Mar 26, 2002 | 4.553 | 4.610 | 4.546 | 4.560 | 6,719,957 | +0.00(+0.03%) |
Mar 25, 2002 | 4.634 | 4.634 | 4.546 | 4.559 | 4,137,985 | -0.06(-1.24%) |
Mar 22, 2002 | 4.597 | 4.683 | 4.575 | 4.616 | 7,251,378 | +0.04(+0.77%) |
Mar 21, 2002 | 4.685 | 4.685 | 4.531 | 4.581 | 7,133,892 | -0.11(-2.37%) |
Mar 20, 2002 | 4.736 | 4.736 | 4.685 | 4.692 | 8,513,676 | -0.04(-0.77%) |
Mar 19, 2002 | 4.729 | 4.758 | 4.692 | 4.729 | 7,657,800 | +0.03(+0.69%) |
Mar 18, 2002 | 4.713 | 4.732 | 4.626 | 4.697 | 4,319,679 | -0.02(-0.53%) |
Mar 15, 2002 | 4.582 | 4.733 | 4.582 | 4.721 | 8,003,429 | +0.16(+3.43%) |
Mar 14, 2002 | 4.557 | 4.584 | 4.541 | 4.565 | 4,497,958 | -0.01(-0.26%) |
Mar 13, 2002 | 4.619 | 4.656 | 4.575 | 4.576 | 5,300,555 | -0.06(-1.39%) |
Mar 12, 2002 | 4.590 | 4.656 | 4.576 | 4.641 | 5,772,551 | -0.01(-0.31%) |
Mar 11, 2002 | 4.575 | 4.666 | 4.559 | 4.656 | 5,396,867 | +0.06(+1.27%) |
Mar 08, 2002 | 4.626 | 4.626 | 4.565 | 4.597 | 8,136,626 | +0.05(+1.00%) |
Mar 07, 2002 | 4.612 | 4.639 | 4.533 | 4.552 | 6,303,289 | -0.03(-0.73%) |
Mar 06, 2002 | 4.579 | 4.591 | 4.534 | 4.585 | 4,621,592 | +0.04(+0.77%) |
Mar 05, 2002 | 4.612 | 4.623 | 4.538 | 4.550 | 6,295,092 | -0.06(-1.24%) |
Mar 04, 2002 | 4.538 | 4.634 | 4.537 | 4.607 | 5,687,168 | +0.08(+1.68%) |