Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.784 | 5.016 | 4.747 | 5.016 | 18,875 | +0.04(+0.76%) |
May 28, 2002 | 5.053 | 5.192 | 4.784 | 4.978 | 11,756 | -0.17(-3.26%) |
May 27, 2002 | 5.210 | 5.210 | 5.099 | 5.146 | 5,285 | +0.00(+0.00%) |
May 24, 2002 | 5.210 | 5.210 | 5.099 | 5.146 | 5,285 | -0.09(-1.77%) |
May 23, 2002 | 5.238 | 5.238 | 4.960 | 5.238 | 25,563 | +0.09(+1.80%) |
May 22, 2002 | 5.053 | 5.192 | 4.914 | 5.146 | 8,628 | +0.19(+3.74%) |
May 21, 2002 | 4.932 | 5.052 | 4.932 | 4.960 | 3,667 | -0.23(-4.46%) |
May 20, 2002 | 5.099 | 5.192 | 4.914 | 5.192 | 11,433 | +0.09(+1.82%) |
May 17, 2002 | 5.192 | 5.192 | 5.099 | 5.099 | 2,157 | -0.27(-5.01%) |
May 16, 2002 | 5.192 | 5.192 | 5.192 | 5.368 | 1,186 | -0.05(-0.86%) |
May 15, 2002 | 5.238 | 5.414 | 5.099 | 5.414 | 2,804 | +0.18(+3.36%) |
May 14, 2002 | 5.006 | 5.377 | 5.006 | 5.238 | 4,638 | +0.22(+4.42%) |
May 13, 2002 | 5.099 | 5.099 | 4.960 | 5.017 | 3,020 | -0.14(-2.68%) |
May 10, 2002 | 5.146 | 5.238 | 5.146 | 5.155 | 5,932 | -0.17(-3.14%) |
May 09, 2002 | 5.099 | 5.322 | 5.099 | 5.322 | 5,069 | -0.01(-0.17%) |
May 08, 2002 | 5.118 | 5.377 | 4.960 | 5.331 | 22,758 | +0.17(+3.23%) |
May 07, 2002 | 5.266 | 5.266 | 5.118 | 5.164 | 35,917 | -0.09(-1.76%) |
May 06, 2002 | 5.099 | 5.285 | 5.099 | 5.257 | 34,191 | +0.14(+2.72%) |
May 03, 2002 | 5.053 | 5.136 | 4.821 | 5.118 | 16,394 | +0.25(+5.14%) |
May 02, 2002 | 4.914 | 4.951 | 4.700 | 4.867 | 18,983 | -0.19(-3.67%) |
May 01, 2002 | 5.099 | 5.099 | 5.007 | 5.053 | 3,559 | +0.09(+1.87%) |
Apr 30, 2002 | 5.016 | 5.099 | 4.914 | 4.960 | 10,246 | +0.00(+0.00%) |
Apr 29, 2002 | 4.878 | 5.081 | 4.878 | 4.960 | 15,316 | +0.18(+3.68%) |
Apr 26, 2002 | 5.006 | 5.006 | 4.784 | 4.784 | 5,285 | -0.05(-0.94%) |
Apr 25, 2002 | 4.828 | 4.829 | 4.828 | 4.829 | 1,510 | +0.10(+2.14%) |
Apr 24, 2002 | 4.765 | 4.765 | 4.728 | 4.728 | 215 | -0.04(-0.78%) |
Apr 23, 2002 | 4.886 | 4.886 | 4.765 | 4.765 | 2,049 | -0.06(-1.15%) |
Apr 22, 2002 | 5.090 | 5.099 | 4.775 | 4.821 | 5,500 | +0.03(+0.58%) |
Apr 19, 2002 | 4.858 | 5.099 | 4.626 | 4.793 | 8,521 | -0.12(-2.45%) |
Apr 18, 2002 | 4.914 | 4.969 | 4.636 | 4.914 | 11,972 | +0.03(+0.57%) |
Apr 17, 2002 | 4.821 | 4.914 | 4.821 | 4.886 | 10,138 | -0.21(-4.18%) |
Apr 16, 2002 | 5.006 | 5.099 | 4.682 | 5.099 | 8,089 | +0.06(+1.29%) |
Apr 15, 2002 | 4.802 | 5.034 | 4.710 | 5.034 | 12,727 | +0.07(+1.50%) |
Apr 12, 2002 | 5.053 | 5.099 | 4.802 | 4.960 | 68,383 | -0.14(-2.73%) |
Apr 11, 2002 | 5.285 | 5.295 | 5.099 | 5.099 | 38,829 | -0.19(-3.51%) |
Apr 10, 2002 | 5.192 | 5.414 | 5.053 | 5.285 | 11,864 | -0.09(-1.72%) |
Apr 09, 2002 | 5.098 | 5.470 | 4.663 | 5.377 | 135,904 | +0.00(+0.00%) |
Apr 08, 2002 | 5.451 | 5.470 | 5.266 | 5.377 | 41,202 | -0.13(-2.36%) |
Apr 05, 2002 | 5.544 | 5.563 | 5.377 | 5.507 | 40,663 | -0.01(-0.17%) |
Apr 04, 2002 | 5.655 | 5.674 | 5.451 | 5.516 | 35,054 | -0.09(-1.65%) |
Apr 03, 2002 | 5.563 | 5.683 | 5.516 | 5.609 | 58,784 | +0.05(+0.83%) |
Apr 02, 2002 | 5.609 | 5.702 | 5.424 | 5.563 | 103,007 | -0.14(-2.42%) |
Apr 01, 2002 | 5.609 | 5.748 | 5.609 | 5.701 | 57,382 | +0.09(+1.64%) |
Mar 29, 2002 | 5.331 | 5.822 | 5.238 | 5.609 | 167,292 | +0.00(+0.00%) |
Mar 28, 2002 | 5.331 | 5.822 | 5.238 | 5.609 | 167,292 | +0.28(+5.22%) |
Mar 27, 2002 | 4.812 | 5.331 | 4.738 | 5.331 | 192,208 | +0.60(+12.77%) |
Mar 26, 2002 | 4.403 | 4.942 | 4.403 | 4.727 | 118,431 | +0.28(+6.23%) |
Mar 25, 2002 | 4.218 | 4.450 | 4.135 | 4.450 | 24,160 | +0.09(+2.13%) |
Mar 22, 2002 | 3.968 | 4.357 | 3.968 | 4.357 | 20,385 | +0.42(+10.59%) |
Mar 21, 2002 | 3.987 | 4.126 | 3.894 | 3.940 | 32,466 | +0.14(+3.66%) |
Mar 20, 2002 | 3.885 | 4.070 | 3.755 | 3.801 | 19,522 | -0.08(-2.15%) |
Mar 19, 2002 | 3.810 | 3.903 | 3.699 | 3.885 | 11,001 | -0.10(-2.56%) |
Mar 18, 2002 | 3.912 | 3.987 | 3.848 | 3.987 | 15,424 | +0.00(+0.00%) |
Mar 15, 2002 | 3.940 | 3.987 | 3.801 | 3.987 | 16,718 | +0.15(+3.86%) |
Mar 14, 2002 | 3.708 | 3.894 | 3.616 | 3.838 | 22,003 | +0.13(+3.50%) |
Mar 13, 2002 | 3.894 | 3.977 | 3.634 | 3.708 | 45,733 | -0.05(-1.23%) |
Mar 12, 2002 | 3.894 | 3.894 | 3.681 | 3.755 | 11,864 | +0.05(+1.25%) |
Mar 11, 2002 | 3.801 | 3.894 | 3.708 | 3.708 | 7,658 | -0.08(-2.20%) |
Mar 08, 2002 | 3.755 | 3.792 | 3.755 | 3.792 | 2,912 | +0.00(+0.00%) |
Mar 07, 2002 | 3.801 | 3.987 | 3.736 | 3.792 | 26,533 | -0.10(-2.62%) |
Mar 06, 2002 | 4.052 | 4.052 | 3.708 | 3.894 | 20,817 | -0.06(-1.41%) |
Mar 05, 2002 | 3.708 | 3.987 | 3.708 | 3.950 | 14,345 | +0.29(+7.85%) |
Mar 04, 2002 | 3.690 | 3.690 | 3.662 | 3.662 | 21,356 | -0.02(-0.50%) |