Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.857 | 6.865 | 6.384 | 6.833 | 953,017 | +0.39(+5.99%) |
May 28, 2002 | 6.431 | 6.470 | 6.115 | 6.447 | 1,127,145 | +0.10(+1.61%) |
May 27, 2002 | 6.352 | 6.534 | 6.313 | 6.344 | 1,091,914 | +0.00(+0.00%) |
May 24, 2002 | 6.352 | 6.534 | 6.313 | 6.344 | 1,091,914 | -0.04(-0.61%) |
May 23, 2002 | 6.139 | 6.526 | 5.926 | 6.384 | 1,816,055 | +0.11(+1.76%) |
May 22, 2002 | 6.100 | 6.289 | 5.847 | 6.273 | 2,181,548 | +0.44(+7.59%) |
May 21, 2002 | 6.265 | 6.352 | 5.721 | 5.830 | 2,526,256 | -0.24(-3.91%) |
May 20, 2002 | 5.737 | 6.107 | 5.611 | 6.068 | 1,292,403 | +0.53(+9.54%) |
May 17, 2002 | 5.184 | 5.626 | 5.176 | 5.539 | 922,348 | +0.38(+7.34%) |
May 16, 2002 | 5.019 | 5.224 | 5.011 | 5.161 | 790,294 | +0.19(+3.81%) |
May 15, 2002 | 4.865 | 5.090 | 4.813 | 4.971 | 417,198 | +0.20(+4.13%) |
May 14, 2002 | 5.129 | 5.145 | 4.758 | 4.774 | 607,802 | -0.28(-5.47%) |
May 13, 2002 | 5.082 | 5.129 | 4.924 | 5.050 | 579,287 | +0.02(+0.47%) |
May 10, 2002 | 5.129 | 5.153 | 4.971 | 5.026 | 442,418 | +0.05(+0.95%) |
May 09, 2002 | 4.671 | 5.153 | 4.663 | 4.979 | 739,982 | +0.36(+7.68%) |
May 08, 2002 | 4.616 | 4.805 | 4.585 | 4.624 | 522,892 | -0.09(-2.01%) |
May 07, 2002 | 4.963 | 5.009 | 4.671 | 4.719 | 546,844 | -0.14(-2.92%) |
May 06, 2002 | 5.042 | 5.058 | 4.734 | 4.861 | 784,591 | -0.17(-3.30%) |
May 03, 2002 | 4.517 | 5.034 | 4.498 | 5.026 | 1,014,228 | +0.56(+12.54%) |
May 02, 2002 | 4.458 | 4.537 | 4.340 | 4.466 | 165,257 | +0.08(+1.80%) |
May 01, 2002 | 4.569 | 4.577 | 4.340 | 4.387 | 339,385 | -0.06(-1.24%) |
Apr 30, 2002 | 4.411 | 4.592 | 4.261 | 4.442 | 547,604 | -0.04(-0.88%) |
Apr 29, 2002 | 4.616 | 4.624 | 4.450 | 4.482 | 352,058 | -0.06(-1.22%) |
Apr 26, 2002 | 4.206 | 4.585 | 4.143 | 4.537 | 515,034 | +0.32(+7.48%) |
Apr 25, 2002 | 4.537 | 4.577 | 4.182 | 4.221 | 776,227 | -0.18(-4.13%) |
Apr 24, 2002 | 4.521 | 4.537 | 4.340 | 4.403 | 256,630 | -0.11(-2.45%) |
Apr 23, 2002 | 4.435 | 4.537 | 4.411 | 4.513 | 174,762 | -0.02(-0.52%) |
Apr 22, 2002 | 4.490 | 4.545 | 4.403 | 4.537 | 256,503 | +0.12(+2.68%) |
Apr 19, 2002 | 4.371 | 4.442 | 4.151 | 4.419 | 282,103 | +0.01(+0.18%) |
Apr 18, 2002 | 4.371 | 4.537 | 4.316 | 4.411 | 448,754 | +0.11(+2.57%) |
Apr 17, 2002 | 4.182 | 4.300 | 4.103 | 4.300 | 174,381 | +0.26(+6.45%) |
Apr 16, 2002 | 4.016 | 4.103 | 3.866 | 4.040 | 335,203 | +0.01(+0.20%) |
Apr 15, 2002 | 4.099 | 4.135 | 3.961 | 4.032 | 177,676 | -0.07(-1.73%) |
Apr 12, 2002 | 4.158 | 4.182 | 3.961 | 4.103 | 163,736 | -0.06(-1.37%) |
Apr 11, 2002 | 4.174 | 4.340 | 4.119 | 4.160 | 335,330 | -0.06(-1.45%) |
Apr 10, 2002 | 3.977 | 4.300 | 3.953 | 4.222 | 372,335 | +0.29(+7.43%) |
Apr 09, 2002 | 4.024 | 4.032 | 3.859 | 3.930 | 323,164 | -0.06(-1.53%) |
Apr 08, 2002 | 4.111 | 4.143 | 3.945 | 3.991 | 307,956 | -0.07(-1.60%) |
Apr 05, 2002 | 4.111 | 4.143 | 3.961 | 4.056 | 346,736 | -0.06(-1.53%) |
Apr 04, 2002 | 4.111 | 4.143 | 3.906 | 4.119 | 321,516 | -0.06(-1.32%) |
Apr 03, 2002 | 4.214 | 4.261 | 4.119 | 4.174 | 317,841 | -0.13(-3.11%) |
Apr 02, 2002 | 4.585 | 4.616 | 4.245 | 4.308 | 771,158 | -0.05(-1.09%) |
Apr 01, 2002 | 4.348 | 4.537 | 4.158 | 4.356 | 604,000 | -0.06(-1.43%) |
Mar 29, 2002 | 4.711 | 4.711 | 4.340 | 4.419 | 839,973 | +0.00(+0.00%) |
Mar 28, 2002 | 4.711 | 4.711 | 4.340 | 4.419 | 838,959 | -0.18(-3.94%) |
Mar 27, 2002 | 4.403 | 4.695 | 4.340 | 4.600 | 844,535 | +0.34(+7.98%) |
Mar 26, 2002 | 4.214 | 4.324 | 4.143 | 4.260 | 587,018 | +0.09(+2.07%) |
Mar 25, 2002 | 4.056 | 4.261 | 4.001 | 4.174 | 691,951 | +0.23(+5.80%) |
Mar 22, 2002 | 3.914 | 4.001 | 3.827 | 3.945 | 618,954 | +0.16(+4.17%) |
Mar 21, 2002 | 3.866 | 3.977 | 3.788 | 3.788 | 227,735 | -0.09(-2.44%) |
Mar 20, 2002 | 3.882 | 3.882 | 3.803 | 3.882 | 117,606 | +0.05(+1.23%) |
Mar 19, 2002 | 3.827 | 3.906 | 3.788 | 3.835 | 250,547 | +0.05(+1.25%) |
Mar 18, 2002 | 3.724 | 3.827 | 3.567 | 3.788 | 196,433 | +0.28(+7.87%) |
Mar 15, 2002 | 3.717 | 3.717 | 3.480 | 3.511 | 468,651 | -0.17(-4.71%) |
Mar 14, 2002 | 3.717 | 3.717 | 3.646 | 3.685 | 86,050 | +0.02(+0.43%) |
Mar 13, 2002 | 3.756 | 3.756 | 3.630 | 3.669 | 103,159 | -0.03(-0.85%) |
Mar 12, 2002 | 3.685 | 3.772 | 3.630 | 3.701 | 152,203 | +0.07(+1.96%) |
Mar 11, 2002 | 3.748 | 3.803 | 3.354 | 3.630 | 296,550 | -0.12(-3.16%) |
Mar 08, 2002 | 3.788 | 3.827 | 3.669 | 3.748 | 262,333 | -0.01(-0.21%) |
Mar 07, 2002 | 3.788 | 3.866 | 3.748 | 3.756 | 193,011 | -0.09(-2.26%) |
Mar 06, 2002 | 3.953 | 4.064 | 3.756 | 3.843 | 421,760 | -0.12(-2.99%) |
Mar 05, 2002 | 4.008 | 4.064 | 3.945 | 3.961 | 287,806 | -0.02(-0.40%) |
Mar 04, 2002 | 3.969 | 4.143 | 3.906 | 3.977 | 308,463 | +0.07(+1.82%) |