Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.395 | 5.495 | 5.395 | 5.424 | 251,687 | -0.01(-0.20%) |
May 28, 2002 | 5.422 | 5.435 | 5.373 | 5.435 | 209,371 | +0.00(+0.00%) |
May 27, 2002 | 5.429 | 5.503 | 5.422 | 5.435 | 483,505 | +0.00(+0.00%) |
May 24, 2002 | 5.429 | 5.503 | 5.422 | 5.435 | 483,505 | +0.01(+0.13%) |
May 23, 2002 | 5.422 | 5.435 | 5.327 | 5.429 | 610,453 | -0.01(-0.15%) |
May 22, 2002 | 5.435 | 5.490 | 5.409 | 5.437 | 749,911 | +0.00(+0.00%) |
May 21, 2002 | 5.505 | 5.505 | 5.435 | 5.437 | 979,521 | -0.07(-1.21%) |
May 20, 2002 | 5.514 | 5.573 | 5.503 | 5.503 | 749,911 | -0.01(-0.20%) |
May 17, 2002 | 5.438 | 5.517 | 5.401 | 5.514 | 968,482 | +0.08(+1.40%) |
May 16, 2002 | 5.456 | 5.490 | 5.416 | 5.438 | 348,462 | +0.02(+0.30%) |
May 15, 2002 | 5.313 | 5.483 | 5.313 | 5.422 | 1,057,530 | +0.10(+1.94%) |
May 14, 2002 | 5.208 | 5.333 | 5.208 | 5.318 | 286,276 | +0.11(+2.11%) |
May 13, 2002 | 5.231 | 5.259 | 5.204 | 5.208 | 319,393 | +0.00(+0.08%) |
May 10, 2002 | 5.259 | 5.265 | 5.195 | 5.204 | 294,739 | -0.04(-0.78%) |
May 09, 2002 | 5.199 | 5.253 | 5.173 | 5.245 | 404,761 | +0.04(+0.86%) |
May 08, 2002 | 5.191 | 5.252 | 5.176 | 5.200 | 550,107 | -0.02(-0.42%) |
May 07, 2002 | 5.272 | 5.282 | 5.215 | 5.222 | 233,289 | -0.06(-1.08%) |
May 06, 2002 | 5.274 | 5.331 | 5.265 | 5.279 | 509,998 | +0.01(+0.13%) |
May 03, 2002 | 5.265 | 5.299 | 5.219 | 5.272 | 602,358 | +0.01(+0.21%) |
May 02, 2002 | 5.089 | 5.367 | 5.089 | 5.261 | 1,081,448 | +0.17(+3.42%) |
May 01, 2002 | 5.011 | 5.149 | 5.002 | 5.087 | 397,033 | +0.08(+1.52%) |
Apr 30, 2002 | 5.028 | 5.030 | 4.952 | 5.011 | 326,384 | -0.02(-0.32%) |
Apr 29, 2002 | 5.015 | 5.041 | 4.957 | 5.028 | 719,738 | +0.02(+0.38%) |
Apr 26, 2002 | 4.988 | 5.062 | 4.988 | 5.009 | 443,029 | +0.02(+0.44%) |
Apr 25, 2002 | 4.933 | 4.994 | 4.926 | 4.987 | 978,049 | +0.05(+1.07%) |
Apr 24, 2002 | 5.034 | 5.034 | 4.897 | 4.934 | 1,276,837 | -0.11(-2.16%) |
Apr 23, 2002 | 5.026 | 5.089 | 4.858 | 5.043 | 963,699 | -0.02(-0.35%) |
Apr 22, 2002 | 5.130 | 5.130 | 5.007 | 5.060 | 543,851 | -0.09(-1.74%) |
Apr 19, 2002 | 5.159 | 5.159 | 5.123 | 5.150 | 242,856 | -0.01(-0.18%) |
Apr 18, 2002 | 5.165 | 5.193 | 5.077 | 5.159 | 771,253 | -0.00(-0.03%) |
Apr 17, 2002 | 5.096 | 5.177 | 5.090 | 5.161 | 1,509,390 | +0.06(+1.12%) |
Apr 16, 2002 | 4.973 | 5.120 | 4.973 | 5.104 | 668,591 | +0.06(+1.21%) |
Apr 15, 2002 | 5.102 | 5.102 | 5.028 | 5.043 | 457,747 | -0.06(-1.12%) |
Apr 12, 2002 | 5.198 | 5.200 | 5.021 | 5.100 | 1,111,621 | -0.13(-2.39%) |
Apr 11, 2002 | 5.259 | 5.340 | 5.164 | 5.225 | 1,022,205 | -0.04(-0.77%) |
Apr 10, 2002 | 5.198 | 5.367 | 5.096 | 5.265 | 695,453 | +0.07(+1.31%) |
Apr 09, 2002 | 5.164 | 5.204 | 5.143 | 5.198 | 1,251,079 | +0.03(+0.53%) |
Apr 08, 2002 | 5.055 | 5.204 | 4.994 | 5.170 | 497,120 | +0.07(+1.47%) |
Apr 05, 2002 | 5.068 | 5.151 | 5.068 | 5.096 | 1,214,283 | +0.03(+0.54%) |
Apr 04, 2002 | 5.150 | 5.150 | 5.028 | 5.068 | 660,128 | -0.10(-1.87%) |
Apr 03, 2002 | 5.214 | 5.231 | 5.147 | 5.165 | 449,284 | -0.05(-1.02%) |
Apr 02, 2002 | 5.225 | 5.245 | 5.166 | 5.218 | 296,579 | -0.03(-0.52%) |
Apr 01, 2002 | 5.181 | 5.245 | 5.096 | 5.245 | 1,729,433 | +0.07(+1.26%) |
Mar 29, 2002 | 5.176 | 5.207 | 5.174 | 5.180 | 128,787 | +0.00(+0.00%) |
Mar 28, 2002 | 5.176 | 5.207 | 5.174 | 5.180 | 128,787 | +0.00(+0.08%) |
Mar 27, 2002 | 5.164 | 5.200 | 5.150 | 5.176 | 346,990 | +0.01(+0.24%) |
Mar 26, 2002 | 5.136 | 5.381 | 5.136 | 5.164 | 904,457 | +0.10(+1.88%) |
Mar 25, 2002 | 5.308 | 5.313 | 5.015 | 5.068 | 472,466 | -0.24(-4.48%) |
Mar 22, 2002 | 5.204 | 5.332 | 5.184 | 5.306 | 348,094 | +0.10(+1.93%) |
Mar 21, 2002 | 5.231 | 5.245 | 5.123 | 5.206 | 395,194 | -0.02(-0.42%) |
Mar 20, 2002 | 5.116 | 5.267 | 5.082 | 5.227 | 725,626 | +0.10(+2.02%) |
Mar 19, 2002 | 5.150 | 5.159 | 5.100 | 5.124 | 220,778 | -0.04(-0.74%) |
Mar 18, 2002 | 5.102 | 5.198 | 5.102 | 5.162 | 414,328 | +0.03(+0.50%) |
Mar 15, 2002 | 5.032 | 5.140 | 5.032 | 5.136 | 335,215 | +0.10(+1.97%) |
Mar 14, 2002 | 5.123 | 5.123 | 4.967 | 5.037 | 736,297 | -0.09(-1.67%) |
Mar 13, 2002 | 5.204 | 5.223 | 5.068 | 5.123 | 883,115 | -0.09(-1.77%) |
Mar 12, 2002 | 5.316 | 5.320 | 5.184 | 5.215 | 757,271 | -0.10(-1.89%) |
Mar 11, 2002 | 5.204 | 5.367 | 5.204 | 5.316 | 802,162 | +0.15(+2.81%) |
Mar 08, 2002 | 5.272 | 5.274 | 5.164 | 5.170 | 575,864 | -0.11(-2.08%) |
Mar 07, 2002 | 5.354 | 5.381 | 5.231 | 5.280 | 1,217,962 | +0.01(+0.15%) |
Mar 06, 2002 | 5.089 | 5.299 | 5.019 | 5.272 | 992,032 | +0.20(+3.94%) |
Mar 05, 2002 | 5.218 | 5.226 | 5.066 | 5.072 | 630,323 | -0.16(-3.04%) |
Mar 04, 2002 | 5.286 | 5.299 | 5.199 | 5.231 | 1,617,572 | -0.02(-0.39%) |
Mar 01, 2002 | 5.028 | 5.299 | 5.028 | 5.252 | 1,293,027 | +0.22(+4.46%) |
Feb 28, 2002 | 5.145 | 5.217 | 5.000 | 5.028 | 881,643 | -0.12(-2.25%) |
Feb 27, 2002 | 5.021 | 5.196 | 4.987 | 5.143 | 1,337,183 | +0.10(+2.02%) |
Feb 26, 2002 | 4.892 | 5.120 | 4.878 | 5.041 | 918,439 | +0.15(+3.06%) |
Feb 25, 2002 | 4.760 | 4.919 | 4.756 | 4.892 | 573,656 | +0.13(+2.83%) |
Feb 22, 2002 | 4.620 | 4.765 | 4.593 | 4.757 | 889,370 | +0.13(+2.82%) |
Feb 21, 2002 | 4.274 | 4.643 | 4.185 | 4.627 | 1,600,278 | +0.27(+6.24%) |
Feb 20, 2002 | 4.460 | 4.462 | 4.280 | 4.355 | 433,830 | -0.10(-2.32%) |
Feb 19, 2002 | 4.572 | 4.572 | 4.430 | 4.458 | 245,432 | -0.12(-2.53%) |
Feb 18, 2002 | 4.505 | 4.613 | 4.499 | 4.574 | 408,808 | +0.00(+0.00%) |
Feb 15, 2002 | 4.505 | 4.613 | 4.499 | 4.574 | 408,808 | +0.07(+1.54%) |
Feb 14, 2002 | 4.430 | 4.505 | 4.430 | 4.505 | 305,042 | +0.05(+1.22%) |
Feb 13, 2002 | 4.403 | 4.468 | 4.403 | 4.450 | 242,856 | +0.05(+1.11%) |
Feb 12, 2002 | 4.443 | 4.443 | 4.385 | 4.401 | 722,682 | -0.03(-0.67%) |
Feb 11, 2002 | 4.484 | 4.484 | 4.369 | 4.431 | 624,803 | -0.05(-1.18%) |
Feb 08, 2002 | 4.449 | 4.498 | 4.416 | 4.484 | 518,462 | +0.03(+0.76%) |
Feb 07, 2002 | 4.528 | 4.529 | 4.407 | 4.450 | 437,877 | -0.08(-1.74%) |
Feb 06, 2002 | 4.606 | 4.606 | 4.511 | 4.529 | 340,735 | -0.09(-1.91%) |
Feb 05, 2002 | 4.620 | 4.654 | 4.556 | 4.617 | 699,132 | -0.01(-0.21%) |
Feb 04, 2002 | 4.681 | 4.683 | 4.613 | 4.627 | 302,466 | -0.06(-1.33%) |
Feb 01, 2002 | 4.700 | 4.700 | 4.680 | 4.689 | 173,311 | -0.01(-0.23%) |
Jan 31, 2002 | 4.688 | 4.708 | 4.677 | 4.700 | 156,384 | +0.01(+0.14%) |
Jan 30, 2002 | 4.606 | 4.736 | 4.601 | 4.693 | 443,397 | +0.09(+1.89%) |
Jan 29, 2002 | 4.620 | 4.670 | 4.518 | 4.606 | 562,617 | +0.00(+0.00%) |
Jan 28, 2002 | 4.511 | 4.612 | 4.511 | 4.606 | 327,856 | +0.10(+2.14%) |
Jan 25, 2002 | 4.485 | 4.513 | 4.483 | 4.510 | 993,504 | +0.02(+0.55%) |
Jan 24, 2002 | 4.510 | 4.511 | 4.465 | 4.485 | 901,881 | -0.03(-0.57%) |
Jan 23, 2002 | 4.515 | 4.515 | 4.495 | 4.511 | 274,133 | +0.00(+0.03%) |
Jan 22, 2002 | 4.521 | 4.566 | 4.510 | 4.510 | 722,314 | -0.01(-0.24%) |
Jan 21, 2002 | 4.509 | 4.534 | 4.484 | 4.521 | 910,344 | +0.00(+0.00%) |
Jan 18, 2002 | 4.509 | 4.534 | 4.484 | 4.521 | 910,344 | +0.01(+0.27%) |
Jan 17, 2002 | 4.496 | 4.521 | 4.484 | 4.509 | 438,981 | +0.01(+0.27%) |
Jan 16, 2002 | 4.525 | 4.525 | 4.452 | 4.496 | 769,414 | -0.03(-0.66%) |
Jan 15, 2002 | 4.640 | 4.674 | 4.521 | 4.526 | 625,171 | -0.13(-2.77%) |
Jan 14, 2002 | 4.756 | 4.756 | 4.620 | 4.655 | 520,669 | -0.11(-2.25%) |
Jan 11, 2002 | 4.756 | 4.788 | 4.729 | 4.763 | 592,055 | +0.01(+0.14%) |
Jan 10, 2002 | 4.746 | 4.771 | 4.736 | 4.756 | 667,119 | +0.02(+0.43%) |