Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.869 | 5.001 | 4.869 | 4.895 | 73,711 | -0.00(-0.05%) |
May 28, 2002 | 4.895 | 5.001 | 4.856 | 4.898 | 164,520 | +0.02(+0.32%) |
May 27, 2002 | 4.843 | 4.882 | 4.832 | 4.882 | 75,990 | +0.00(+0.00%) |
May 24, 2002 | 4.843 | 4.882 | 4.832 | 4.882 | 75,990 | +0.03(+0.54%) |
May 23, 2002 | 4.843 | 4.864 | 4.816 | 4.856 | 246,970 | -0.01(-0.27%) |
May 22, 2002 | 4.830 | 4.869 | 4.790 | 4.869 | 363,236 | +0.01(+0.27%) |
May 21, 2002 | 4.961 | 4.961 | 4.777 | 4.856 | 278,886 | -0.05(-1.07%) |
May 20, 2002 | 4.869 | 4.961 | 4.780 | 4.908 | 109,426 | +0.12(+2.47%) |
May 17, 2002 | 4.856 | 4.882 | 4.774 | 4.790 | 449,485 | -0.07(-1.36%) |
May 16, 2002 | 4.890 | 4.924 | 4.856 | 4.856 | 371,215 | -0.12(-2.38%) |
May 15, 2002 | 4.908 | 4.974 | 4.866 | 4.974 | 137,923 | +0.07(+1.34%) |
May 14, 2002 | 5.001 | 5.001 | 4.908 | 4.908 | 226,832 | -0.05(-1.06%) |
May 13, 2002 | 4.974 | 5.014 | 4.961 | 4.961 | 148,182 | -0.03(-0.53%) |
May 10, 2002 | 4.961 | 4.987 | 4.958 | 4.987 | 62,692 | +0.03(+0.53%) |
May 09, 2002 | 4.958 | 4.982 | 4.958 | 4.961 | 45,974 | -0.03(-0.52%) |
May 08, 2002 | 5.001 | 5.001 | 4.948 | 4.987 | 42,934 | -0.01(-0.27%) |
May 07, 2002 | 5.001 | 5.014 | 4.974 | 5.001 | 724,192 | +0.00(+0.00%) |
May 06, 2002 | 4.974 | 5.014 | 4.961 | 5.001 | 150,081 | +0.01(+0.26%) |
May 03, 2002 | 5.001 | 5.001 | 4.956 | 4.987 | 121,585 | +0.00(+0.00%) |
May 02, 2002 | 4.974 | 5.037 | 4.911 | 4.987 | 341,958 | -0.01(-0.26%) |
May 01, 2002 | 5.001 | 5.001 | 4.985 | 5.001 | 265,208 | +0.01(+0.26%) |
Apr 30, 2002 | 5.001 | 5.014 | 4.974 | 4.987 | 110,946 | -0.01(-0.26%) |
Apr 29, 2002 | 4.980 | 5.001 | 4.974 | 5.001 | 145,902 | +0.00(+0.00%) |
Apr 26, 2002 | 5.001 | 5.001 | 4.974 | 5.001 | 229,872 | +0.01(+0.11%) |
Apr 25, 2002 | 4.985 | 5.001 | 4.974 | 4.995 | 391,352 | -0.01(-0.11%) |
Apr 24, 2002 | 4.943 | 5.006 | 4.943 | 5.001 | 253,809 | +0.03(+0.53%) |
Apr 23, 2002 | 4.882 | 4.998 | 4.869 | 4.974 | 148,942 | +0.03(+0.53%) |
Apr 22, 2002 | 5.001 | 5.001 | 4.872 | 4.948 | 67,251 | -0.02(-0.32%) |
Apr 19, 2002 | 4.974 | 5.001 | 4.869 | 4.964 | 101,067 | -0.02(-0.37%) |
Apr 18, 2002 | 4.824 | 4.982 | 4.740 | 4.982 | 299,024 | +0.18(+3.73%) |
Apr 17, 2002 | 4.780 | 4.824 | 4.727 | 4.803 | 145,522 | +0.04(+0.88%) |
Apr 16, 2002 | 4.814 | 4.843 | 4.635 | 4.761 | 325,620 | -0.02(-0.33%) |
Apr 15, 2002 | 5.135 | 5.135 | 4.777 | 4.777 | 394,772 | -0.36(-7.02%) |
Apr 12, 2002 | 4.966 | 5.137 | 4.869 | 5.137 | 172,499 | +0.24(+4.95%) |
Apr 11, 2002 | 4.998 | 5.001 | 4.895 | 4.895 | 267,487 | -0.11(-2.11%) |
Apr 10, 2002 | 4.869 | 5.001 | 4.840 | 5.001 | 392,112 | +0.14(+2.98%) |
Apr 09, 2002 | 4.882 | 4.901 | 4.803 | 4.856 | 120,825 | +0.01(+0.27%) |
Apr 08, 2002 | 4.803 | 4.869 | 4.801 | 4.843 | 163,000 | +0.04(+0.77%) |
Apr 05, 2002 | 4.737 | 4.806 | 4.737 | 4.806 | 66,871 | +0.08(+1.67%) |
Apr 04, 2002 | 4.790 | 4.790 | 4.727 | 4.727 | 156,161 | -0.02(-0.50%) |
Apr 03, 2002 | 4.856 | 4.856 | 4.745 | 4.751 | 162,240 | -0.04(-0.82%) |
Apr 02, 2002 | 4.747 | 4.890 | 4.698 | 4.790 | 183,897 | +0.03(+0.55%) |
Apr 01, 2002 | 4.658 | 4.772 | 4.658 | 4.764 | 687,337 | +0.08(+1.69%) |
Mar 29, 2002 | 4.603 | 4.737 | 4.556 | 4.685 | 427,828 | +0.00(+0.00%) |
Mar 28, 2002 | 4.603 | 4.737 | 4.556 | 4.685 | 427,828 | +0.05(+1.14%) |
Mar 27, 2002 | 4.632 | 4.632 | 4.548 | 4.632 | 307,003 | +0.00(+0.06%) |
Mar 26, 2002 | 4.619 | 4.666 | 4.593 | 4.630 | 150,841 | -0.03(-0.62%) |
Mar 25, 2002 | 4.658 | 4.672 | 4.606 | 4.658 | 271,667 | +0.00(+0.00%) |
Mar 22, 2002 | 4.622 | 4.666 | 4.606 | 4.658 | 757,628 | +0.06(+1.20%) |
Mar 21, 2002 | 4.619 | 4.622 | 4.566 | 4.603 | 215,434 | +0.04(+0.81%) |
Mar 20, 2002 | 4.580 | 4.632 | 4.561 | 4.566 | 279,646 | -0.01(-0.29%) |
Mar 19, 2002 | 4.577 | 4.580 | 4.532 | 4.580 | 212,774 | +0.04(+0.81%) |
Mar 18, 2002 | 4.514 | 4.598 | 4.514 | 4.543 | 361,336 | +0.03(+0.64%) |
Mar 15, 2002 | 4.514 | 4.548 | 4.474 | 4.514 | 490,141 | +0.00(+0.00%) |
Mar 14, 2002 | 4.551 | 4.593 | 4.501 | 4.514 | 712,414 | -0.01(-0.17%) |
Mar 13, 2002 | 4.553 | 4.632 | 4.501 | 4.522 | 601,467 | -0.11(-2.39%) |
Mar 12, 2002 | 4.524 | 4.645 | 4.474 | 4.632 | 982,561 | +0.01(+0.28%) |
Mar 11, 2002 | 4.619 | 4.643 | 4.580 | 4.619 | 188,457 | +0.01(+0.29%) |
Mar 08, 2002 | 4.566 | 4.632 | 4.566 | 4.606 | 98,408 | -0.02(-0.34%) |
Mar 07, 2002 | 4.580 | 4.658 | 4.564 | 4.622 | 262,928 | +0.07(+1.50%) |
Mar 06, 2002 | 4.682 | 4.682 | 4.553 | 4.553 | 397,432 | -0.08(-1.70%) |
Mar 05, 2002 | 4.672 | 4.685 | 4.614 | 4.632 | 161,860 | -0.03(-0.56%) |
Mar 04, 2002 | 4.595 | 4.661 | 4.595 | 4.658 | 221,893 | +0.03(+0.57%) |