Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.789 | 4.906 | 4.789 | 4.842 | 41,506 | -0.19(-3.79%) |
May 28, 2002 | 4.973 | 5.084 | 4.973 | 5.033 | 60,617 | +0.04(+0.87%) |
May 27, 2002 | 4.889 | 5.023 | 4.822 | 4.990 | 92,269 | +0.00(+0.00%) |
May 24, 2002 | 4.889 | 5.023 | 4.822 | 4.990 | 92,269 | +0.10(+2.05%) |
May 23, 2002 | 4.722 | 4.889 | 4.688 | 4.889 | 111,380 | +0.15(+3.25%) |
May 22, 2002 | 4.692 | 4.739 | 4.682 | 4.735 | 109,589 | +0.01(+0.28%) |
May 21, 2002 | 4.645 | 4.772 | 4.605 | 4.722 | 145,123 | +0.04(+0.79%) |
May 20, 2002 | 4.688 | 4.715 | 4.605 | 4.685 | 65,395 | +0.00(+0.00%) |
May 17, 2002 | 4.645 | 4.705 | 4.645 | 4.685 | 40,312 | +0.04(+0.87%) |
May 16, 2002 | 4.621 | 4.722 | 4.588 | 4.645 | 89,881 | +0.06(+1.24%) |
May 15, 2002 | 4.571 | 4.688 | 4.538 | 4.588 | 77,638 | -0.02(-0.36%) |
May 14, 2002 | 4.554 | 4.688 | 4.541 | 4.605 | 776,381 | +0.05(+1.10%) |
May 13, 2002 | 4.588 | 4.621 | 4.554 | 4.554 | 48,673 | -0.07(-1.45%) |
May 10, 2002 | 4.692 | 4.739 | 4.588 | 4.621 | 34,937 | -0.07(-1.43%) |
May 09, 2002 | 4.722 | 4.722 | 4.638 | 4.688 | 55,541 | -0.01(-0.21%) |
May 08, 2002 | 4.705 | 4.735 | 4.575 | 4.698 | 59,124 | +0.06(+1.23%) |
May 07, 2002 | 4.638 | 4.719 | 4.588 | 4.642 | 99,137 | -0.01(-0.29%) |
May 06, 2002 | 4.638 | 4.702 | 4.628 | 4.655 | 49,867 | -0.03(-0.71%) |
May 03, 2002 | 4.688 | 4.739 | 4.608 | 4.688 | 68,381 | -0.05(-1.06%) |
May 02, 2002 | 4.772 | 4.772 | 4.688 | 4.739 | 66,888 | +0.00(+0.00%) |
May 01, 2002 | 4.853 | 4.853 | 4.729 | 4.739 | 60,617 | -0.10(-2.08%) |
Apr 30, 2002 | 4.665 | 4.839 | 4.628 | 4.839 | 83,908 | +0.17(+3.73%) |
Apr 29, 2002 | 4.889 | 4.923 | 4.655 | 4.665 | 148,706 | -0.26(-5.24%) |
Apr 26, 2002 | 5.040 | 5.053 | 4.906 | 4.923 | 54,943 | -0.13(-2.58%) |
Apr 25, 2002 | 5.074 | 5.074 | 5.010 | 5.053 | 90,478 | -0.07(-1.31%) |
Apr 24, 2002 | 5.157 | 5.191 | 5.023 | 5.120 | 88,686 | -0.10(-1.99%) |
Apr 23, 2002 | 5.224 | 5.261 | 5.191 | 5.224 | 99,137 | +0.03(+0.64%) |
Apr 22, 2002 | 5.258 | 5.258 | 5.127 | 5.191 | 73,756 | -0.03(-0.64%) |
Apr 19, 2002 | 5.104 | 5.258 | 5.104 | 5.224 | 89,283 | +0.10(+1.96%) |
Apr 18, 2002 | 5.107 | 5.224 | 5.107 | 5.124 | 48,075 | +0.03(+0.53%) |
Apr 17, 2002 | 5.067 | 5.104 | 5.067 | 5.097 | 36,430 | -0.01(-0.13%) |
Apr 16, 2002 | 5.007 | 5.104 | 4.997 | 5.104 | 92,568 | +0.12(+2.35%) |
Apr 15, 2002 | 5.124 | 5.124 | 4.973 | 4.986 | 115,262 | -0.14(-2.68%) |
Apr 12, 2002 | 5.224 | 5.224 | 5.074 | 5.124 | 62,110 | -0.10(-1.92%) |
Apr 11, 2002 | 5.224 | 5.241 | 5.191 | 5.224 | 47,478 | +0.03(+0.64%) |
Apr 10, 2002 | 5.274 | 5.291 | 5.191 | 5.191 | 52,256 | -0.10(-1.90%) |
Apr 09, 2002 | 5.241 | 5.338 | 5.207 | 5.291 | 56,735 | +0.10(+2.00%) |
Apr 08, 2002 | 5.244 | 5.288 | 5.157 | 5.187 | 68,381 | -0.06(-1.09%) |
Apr 05, 2002 | 5.341 | 5.355 | 5.027 | 5.244 | 178,567 | -0.15(-2.73%) |
Apr 04, 2002 | 5.358 | 5.425 | 5.325 | 5.392 | 62,707 | +0.05(+0.88%) |
Apr 03, 2002 | 5.358 | 5.439 | 5.345 | 5.345 | 92,867 | -0.05(-0.87%) |
Apr 02, 2002 | 5.542 | 5.542 | 5.325 | 5.392 | 94,061 | +0.00(+0.00%) |
Apr 01, 2002 | 5.141 | 5.408 | 5.107 | 5.392 | 141,241 | +0.28(+5.44%) |
Mar 29, 2002 | 5.087 | 5.114 | 5.027 | 5.114 | 67,186 | +0.00(+0.00%) |
Mar 28, 2002 | 5.087 | 5.114 | 5.027 | 5.114 | 67,186 | +0.04(+0.73%) |
Mar 27, 2002 | 5.090 | 5.090 | 4.906 | 5.077 | 65,992 | +0.02(+0.40%) |
Mar 26, 2002 | 5.074 | 5.141 | 5.007 | 5.057 | 1,104,850 | -0.01(-0.26%) |
Mar 25, 2002 | 5.124 | 5.124 | 5.057 | 5.070 | 71,068 | +0.06(+1.20%) |
Mar 22, 2002 | 4.990 | 5.107 | 4.990 | 5.010 | 35,534 | +0.02(+0.40%) |
Mar 21, 2002 | 5.107 | 5.141 | 4.990 | 4.990 | 117,651 | -0.08(-1.65%) |
Mar 20, 2002 | 5.107 | 5.120 | 5.023 | 5.074 | 69,874 | -0.03(-0.66%) |
Mar 19, 2002 | 4.990 | 5.191 | 4.990 | 5.107 | 176,477 | +0.15(+3.04%) |
Mar 18, 2002 | 4.923 | 5.007 | 4.923 | 4.956 | 54,943 | +0.05(+1.02%) |
Mar 15, 2002 | 4.940 | 4.973 | 4.839 | 4.906 | 73,756 | +0.01(+0.21%) |
Mar 14, 2002 | 4.956 | 5.020 | 4.856 | 4.896 | 84,506 | -0.06(-1.22%) |
Mar 13, 2002 | 4.856 | 5.023 | 4.806 | 4.956 | 157,963 | +0.10(+2.07%) |
Mar 12, 2002 | 4.672 | 4.873 | 4.638 | 4.856 | 92,867 | +0.21(+4.54%) |
Mar 11, 2002 | 4.588 | 4.688 | 4.588 | 4.645 | 117,353 | +0.06(+1.24%) |
Mar 08, 2002 | 4.621 | 4.621 | 4.554 | 4.588 | 77,339 | +0.00(+0.00%) |
Mar 07, 2002 | 4.521 | 4.722 | 4.487 | 4.588 | 132,880 | +0.10(+2.16%) |
Mar 06, 2002 | 4.504 | 4.548 | 4.471 | 4.491 | 54,048 | -0.02(-0.45%) |
Mar 05, 2002 | 4.524 | 4.588 | 4.487 | 4.511 | 56,436 | -0.01(-0.30%) |
Mar 04, 2002 | 4.588 | 4.588 | 4.521 | 4.524 | 45,089 | -0.04(-0.81%) |