Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.178 | 5.200 | 5.111 | 5.200 | 1,099,800 | +0.17(+3.31%) |
May 28, 2002 | 4.978 | 5.053 | 4.971 | 5.033 | 2,997,300 | +0.09(+1.75%) |
May 27, 2002 | 4.884 | 4.956 | 4.871 | 4.947 | 1,578,600 | +0.00(+0.00%) |
May 24, 2002 | 4.884 | 4.956 | 4.871 | 4.947 | 1,578,600 | +0.09(+1.78%) |
May 23, 2002 | 4.858 | 4.911 | 4.847 | 4.860 | 2,371,500 | +0.00(+0.05%) |
May 22, 2002 | 4.833 | 4.867 | 4.784 | 4.858 | 952,800 | +0.04(+0.78%) |
May 21, 2002 | 4.816 | 4.829 | 4.778 | 4.820 | 2,018,700 | -0.02(-0.46%) |
May 20, 2002 | 4.933 | 4.933 | 4.824 | 4.842 | 2,308,800 | -0.06(-1.22%) |
May 17, 2002 | 4.878 | 4.929 | 4.867 | 4.902 | 2,036,100 | +0.02(+0.41%) |
May 16, 2002 | 5.000 | 5.018 | 4.844 | 4.882 | 3,097,500 | -0.09(-1.88%) |
May 15, 2002 | 5.022 | 5.089 | 4.956 | 4.976 | 3,779,100 | +0.17(+3.51%) |
May 14, 2002 | 4.667 | 4.822 | 4.644 | 4.807 | 4,009,800 | +0.11(+2.41%) |
May 13, 2002 | 4.667 | 4.733 | 4.613 | 4.693 | 4,433,400 | +0.16(+3.53%) |
May 10, 2002 | 5.089 | 5.267 | 4.333 | 4.533 | 22,077,600 | -0.43(-8.72%) |
May 09, 2002 | 5.067 | 5.222 | 4.956 | 4.967 | 6,768,000 | -0.16(-3.04%) |
May 08, 2002 | 5.356 | 5.356 | 4.971 | 5.122 | 13,539,600 | -0.59(-10.31%) |
May 07, 2002 | 5.729 | 5.738 | 5.700 | 5.711 | 2,352,900 | +0.00(+0.08%) |
May 06, 2002 | 5.689 | 5.762 | 5.689 | 5.707 | 2,293,500 | +0.01(+0.16%) |
May 03, 2002 | 5.756 | 5.756 | 5.689 | 5.698 | 2,210,400 | -0.06(-1.08%) |
May 02, 2002 | 5.789 | 5.807 | 5.744 | 5.760 | 3,996,600 | -0.05(-0.80%) |
May 01, 2002 | 5.756 | 5.820 | 5.733 | 5.807 | 3,292,200 | +0.05(+0.81%) |
Apr 30, 2002 | 5.733 | 5.822 | 5.722 | 5.760 | 2,910,600 | +0.03(+0.50%) |
Apr 29, 2002 | 5.724 | 5.767 | 5.700 | 5.731 | 1,223,100 | +0.01(+0.12%) |
Apr 26, 2002 | 5.762 | 5.762 | 5.711 | 5.724 | 766,800 | -0.03(-0.58%) |
Apr 25, 2002 | 5.733 | 5.778 | 5.689 | 5.758 | 1,612,800 | +0.02(+0.43%) |
Apr 24, 2002 | 5.744 | 5.767 | 5.704 | 5.733 | 1,192,800 | -0.02(-0.35%) |
Apr 23, 2002 | 5.744 | 5.756 | 5.727 | 5.753 | 672,600 | +0.00(+0.00%) |
Apr 22, 2002 | 5.773 | 5.800 | 5.736 | 5.753 | 1,354,800 | -0.02(-0.31%) |
Apr 19, 2002 | 5.700 | 5.824 | 5.700 | 5.771 | 1,710,000 | +0.18(+3.22%) |
Apr 18, 2002 | 5.551 | 5.616 | 5.551 | 5.591 | 2,004,300 | +0.04(+0.72%) |
Apr 17, 2002 | 5.578 | 5.598 | 5.536 | 5.551 | 1,192,800 | -0.03(-0.56%) |
Apr 16, 2002 | 5.580 | 5.598 | 5.567 | 5.582 | 692,100 | -0.01(-0.20%) |
Apr 15, 2002 | 5.589 | 5.627 | 5.582 | 5.593 | 789,000 | -0.01(-0.20%) |
Apr 12, 2002 | 5.589 | 5.607 | 5.556 | 5.604 | 836,700 | +0.00(+0.00%) |
Apr 11, 2002 | 5.622 | 5.631 | 5.584 | 5.604 | 634,500 | -0.02(-0.32%) |
Apr 10, 2002 | 5.600 | 5.642 | 5.600 | 5.622 | 360,000 | +0.00(+0.04%) |
Apr 09, 2002 | 5.600 | 5.633 | 5.600 | 5.620 | 688,500 | -0.00(-0.04%) |
Apr 08, 2002 | 5.604 | 5.640 | 5.569 | 5.622 | 985,200 | +0.02(+0.32%) |
Apr 05, 2002 | 5.600 | 5.627 | 5.556 | 5.604 | 1,338,300 | -0.02(-0.40%) |
Apr 04, 2002 | 5.533 | 5.627 | 5.524 | 5.627 | 869,400 | +0.06(+1.00%) |
Apr 03, 2002 | 5.533 | 5.633 | 5.533 | 5.571 | 1,198,800 | +0.04(+0.68%) |
Apr 02, 2002 | 5.618 | 5.649 | 5.527 | 5.533 | 1,940,700 | -0.11(-1.97%) |
Apr 01, 2002 | 5.600 | 5.667 | 5.571 | 5.644 | 1,141,500 | +0.02(+0.39%) |
Mar 29, 2002 | 5.611 | 5.651 | 5.596 | 5.622 | 1,318,500 | +0.00(+0.00%) |
Mar 28, 2002 | 5.611 | 5.651 | 5.596 | 5.622 | 1,318,500 | +0.01(+0.20%) |
Mar 27, 2002 | 5.589 | 5.631 | 5.589 | 5.611 | 761,700 | +0.03(+0.48%) |
Mar 26, 2002 | 5.562 | 5.622 | 5.562 | 5.584 | 993,000 | +0.02(+0.32%) |
Mar 25, 2002 | 5.667 | 5.689 | 5.556 | 5.567 | 2,027,700 | -0.06(-0.99%) |
Mar 22, 2002 | 5.556 | 5.644 | 5.556 | 5.622 | 990,900 | +0.02(+0.32%) |
Mar 21, 2002 | 5.467 | 5.633 | 5.444 | 5.604 | 4,010,100 | -0.15(-2.59%) |
Mar 20, 2002 | 5.640 | 5.753 | 5.611 | 5.753 | 2,819,100 | +0.11(+2.01%) |
Mar 19, 2002 | 5.611 | 5.667 | 5.484 | 5.640 | 6,822,000 | -0.14(-2.38%) |
Mar 18, 2002 | 5.689 | 5.796 | 5.667 | 5.778 | 5,277,300 | +0.12(+2.08%) |
Mar 15, 2002 | 5.722 | 5.771 | 5.567 | 5.660 | 10,873,800 | +0.57(+11.13%) |
Mar 14, 2002 | 4.978 | 5.122 | 4.951 | 5.093 | 1,423,500 | +0.12(+2.32%) |
Mar 13, 2002 | 4.878 | 5.000 | 4.878 | 4.978 | 2,810,700 | +0.08(+1.68%) |
Mar 12, 2002 | 4.887 | 4.956 | 4.844 | 4.896 | 1,894,800 | +0.01(+0.18%) |
Mar 11, 2002 | 4.876 | 4.980 | 4.798 | 4.887 | 2,047,200 | +0.01(+0.23%) |
Mar 08, 2002 | 4.929 | 4.944 | 4.827 | 4.876 | 812,100 | -0.04(-0.72%) |
Mar 07, 2002 | 4.996 | 4.996 | 4.876 | 4.911 | 1,004,100 | -0.08(-1.56%) |
Mar 06, 2002 | 4.822 | 5.056 | 4.816 | 4.989 | 2,655,600 | +0.21(+4.42%) |
Mar 05, 2002 | 5.004 | 5.044 | 4.762 | 4.778 | 2,600,400 | -0.24(-4.83%) |
Mar 04, 2002 | 5.127 | 5.133 | 4.956 | 5.020 | 1,657,200 | -0.11(-2.08%) |