Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.670 | 4.744 | 4.670 | 4.686 | 482,019 | +0.11(+2.49%) |
May 28, 2002 | 4.686 | 4.686 | 4.521 | 4.572 | 190,220 | -0.10(-2.21%) |
May 27, 2002 | 4.688 | 4.716 | 4.654 | 4.675 | 266,309 | +0.00(+0.00%) |
May 24, 2002 | 4.688 | 4.716 | 4.654 | 4.675 | 1,864,163 | -0.01(-0.26%) |
May 23, 2002 | 4.588 | 4.696 | 4.588 | 4.688 | 230,927 | +0.13(+2.81%) |
May 22, 2002 | 4.600 | 4.626 | 4.542 | 4.560 | 315,385 | -0.01(-0.31%) |
May 21, 2002 | 4.665 | 4.710 | 4.574 | 4.574 | 497,237 | -0.13(-2.68%) |
May 20, 2002 | 4.819 | 4.819 | 4.696 | 4.700 | 344,299 | -0.12(-2.44%) |
May 17, 2002 | 4.831 | 4.905 | 4.784 | 4.817 | 299,787 | +0.01(+0.11%) |
May 16, 2002 | 4.880 | 4.887 | 4.766 | 4.812 | 227,123 | -0.05(-1.01%) |
May 15, 2002 | 4.863 | 4.907 | 4.810 | 4.861 | 483,160 | -0.05(-0.93%) |
May 14, 2002 | 4.984 | 4.984 | 4.880 | 4.907 | 468,703 | -0.03(-0.67%) |
May 13, 2002 | 4.836 | 4.959 | 4.819 | 4.940 | 314,244 | +0.12(+2.55%) |
May 10, 2002 | 4.908 | 4.908 | 4.731 | 4.817 | 458,431 | -0.11(-2.17%) |
May 09, 2002 | 5.022 | 5.029 | 4.922 | 4.924 | 76,088 | -0.10(-1.92%) |
May 08, 2002 | 5.091 | 5.099 | 4.950 | 5.020 | 378,539 | +0.01(+0.17%) |
May 07, 2002 | 5.117 | 5.124 | 4.994 | 5.012 | 355,712 | -0.09(-1.72%) |
May 06, 2002 | 5.212 | 5.276 | 5.085 | 5.099 | 186,035 | -0.13(-2.55%) |
May 03, 2002 | 5.159 | 5.310 | 5.148 | 5.233 | 480,117 | +0.06(+1.08%) |
May 02, 2002 | 5.148 | 5.201 | 5.147 | 5.176 | 301,309 | +0.04(+0.72%) |
May 01, 2002 | 5.199 | 5.213 | 5.108 | 5.140 | 527,672 | -0.06(-1.21%) |
Apr 30, 2002 | 4.975 | 5.231 | 4.975 | 5.203 | 442,833 | +0.23(+4.58%) |
Apr 29, 2002 | 5.064 | 5.064 | 4.915 | 4.975 | 415,442 | -0.07(-1.32%) |
Apr 26, 2002 | 5.091 | 5.099 | 5.040 | 5.042 | 335,929 | -0.09(-1.74%) |
Apr 25, 2002 | 5.126 | 5.148 | 5.075 | 5.131 | 312,722 | -0.03(-0.61%) |
Apr 24, 2002 | 5.178 | 5.248 | 5.134 | 5.162 | 330,603 | -0.02(-0.30%) |
Apr 23, 2002 | 5.169 | 5.222 | 5.106 | 5.178 | 305,114 | -0.02(-0.44%) |
Apr 22, 2002 | 5.243 | 5.243 | 5.143 | 5.201 | 272,396 | -0.05(-0.97%) |
Apr 19, 2002 | 5.248 | 5.257 | 5.192 | 5.252 | 291,418 | +0.03(+0.54%) |
Apr 18, 2002 | 5.240 | 5.248 | 5.143 | 5.224 | 215,710 | -0.01(-0.27%) |
Apr 17, 2002 | 5.213 | 5.257 | 5.208 | 5.238 | 220,656 | +0.05(+0.95%) |
Apr 16, 2002 | 5.185 | 5.224 | 5.178 | 5.189 | 359,136 | +0.05(+0.92%) |
Apr 15, 2002 | 5.117 | 5.155 | 5.068 | 5.141 | 386,148 | +0.04(+0.72%) |
Apr 12, 2002 | 5.117 | 5.124 | 5.082 | 5.105 | 393,376 | -0.01(-0.24%) |
Apr 11, 2002 | 5.136 | 5.187 | 5.108 | 5.117 | 235,873 | -0.04(-0.85%) |
Apr 10, 2002 | 5.099 | 5.182 | 5.099 | 5.161 | 313,103 | +0.04(+0.79%) |
Apr 09, 2002 | 5.085 | 5.168 | 5.073 | 5.120 | 376,256 | +0.03(+0.65%) |
Apr 08, 2002 | 5.056 | 5.092 | 4.999 | 5.087 | 319,951 | +0.02(+0.45%) |
Apr 05, 2002 | 5.073 | 5.092 | 5.029 | 5.064 | 204,677 | +0.01(+0.28%) |
Apr 04, 2002 | 4.891 | 5.054 | 4.891 | 5.050 | 265,928 | +0.19(+4.01%) |
Apr 03, 2002 | 5.020 | 5.020 | 4.840 | 4.856 | 583,977 | -0.17(-3.35%) |
Apr 02, 2002 | 5.020 | 5.064 | 5.001 | 5.024 | 446,257 | -0.01(-0.14%) |
Apr 01, 2002 | 4.994 | 5.054 | 4.915 | 5.031 | 627,728 | -0.00(-0.03%) |
Mar 29, 2002 | 4.889 | 5.049 | 4.880 | 5.033 | 420,768 | +0.00(+0.00%) |
Mar 28, 2002 | 4.889 | 5.049 | 4.880 | 5.033 | 420,768 | +0.12(+2.46%) |
Mar 27, 2002 | 4.943 | 4.950 | 4.907 | 4.912 | 192,883 | +0.01(+0.25%) |
Mar 26, 2002 | 4.766 | 4.956 | 4.766 | 4.900 | 411,637 | +0.12(+2.53%) |
Mar 25, 2002 | 4.852 | 4.852 | 4.765 | 4.779 | 283,428 | -0.11(-2.33%) |
Mar 22, 2002 | 4.854 | 4.959 | 4.845 | 4.893 | 440,931 | +0.04(+0.79%) |
Mar 21, 2002 | 4.749 | 4.889 | 4.726 | 4.854 | 676,044 | +0.09(+1.99%) |
Mar 20, 2002 | 4.815 | 4.817 | 4.758 | 4.759 | 666,533 | -0.06(-1.16%) |
Mar 19, 2002 | 4.766 | 4.863 | 4.740 | 4.815 | 378,539 | +0.02(+0.48%) |
Mar 18, 2002 | 4.826 | 4.826 | 4.714 | 4.793 | 420,007 | -0.03(-0.69%) |
Mar 15, 2002 | 4.784 | 4.826 | 4.735 | 4.826 | 495,334 | +0.05(+1.14%) |
Mar 14, 2002 | 4.731 | 4.793 | 4.731 | 4.772 | 454,247 | +0.04(+0.93%) |
Mar 13, 2002 | 4.723 | 4.751 | 4.682 | 4.728 | 550,118 | -0.00(-0.04%) |
Mar 12, 2002 | 4.749 | 4.749 | 4.696 | 4.730 | 527,291 | -0.01(-0.19%) |
Mar 11, 2002 | 4.766 | 4.779 | 4.696 | 4.738 | 564,194 | -0.00(-0.04%) |
Mar 08, 2002 | 4.775 | 4.791 | 4.679 | 4.740 | 981,539 | +0.01(+0.18%) |
Mar 07, 2002 | 4.742 | 4.766 | 4.689 | 4.731 | 694,305 | +0.03(+0.60%) |
Mar 06, 2002 | 4.710 | 4.780 | 4.688 | 4.703 | 640,283 | +0.03(+0.60%) |
Mar 05, 2002 | 4.684 | 4.731 | 4.667 | 4.675 | 404,789 | -0.01(-0.19%) |
Mar 04, 2002 | 4.644 | 4.737 | 4.644 | 4.684 | 653,598 | +0.08(+1.71%) |