Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.199 | 5.264 | 5.168 | 5.264 | 7,556,355 | +0.15(+2.84%) |
May 28, 2002 | 5.188 | 5.207 | 5.097 | 5.119 | 3,986,548 | -0.07(-1.35%) |
May 27, 2002 | 5.169 | 5.206 | 5.133 | 5.188 | 5,438,952 | +0.00(+0.00%) |
May 24, 2002 | 5.169 | 5.206 | 5.133 | 5.188 | 5,437,577 | +0.01(+0.17%) |
May 23, 2002 | 5.072 | 5.180 | 5.068 | 5.180 | 4,826,907 | +0.11(+2.12%) |
May 22, 2002 | 5.089 | 5.119 | 5.002 | 5.072 | 7,238,641 | -0.02(-0.34%) |
May 21, 2002 | 5.111 | 5.175 | 5.068 | 5.089 | 2,756,955 | -0.02(-0.43%) |
May 20, 2002 | 5.194 | 5.194 | 5.092 | 5.111 | 5,709,903 | -0.12(-2.23%) |
May 17, 2002 | 5.191 | 5.264 | 5.167 | 5.228 | 7,721,401 | +0.08(+1.55%) |
May 16, 2002 | 5.119 | 5.168 | 5.119 | 5.148 | 7,543,976 | +0.03(+0.57%) |
May 15, 2002 | 5.028 | 5.119 | 5.020 | 5.119 | 9,666,193 | +0.12(+2.33%) |
May 14, 2002 | 4.909 | 5.014 | 4.886 | 5.002 | 6,368,711 | +0.11(+2.20%) |
May 13, 2002 | 4.818 | 4.900 | 4.796 | 4.895 | 2,902,058 | +0.06(+1.29%) |
May 10, 2002 | 4.855 | 4.882 | 4.822 | 4.832 | 5,767,669 | -0.02(-0.51%) |
May 09, 2002 | 4.799 | 4.887 | 4.794 | 4.857 | 11,091,090 | -0.01(-0.30%) |
May 08, 2002 | 5.075 | 5.075 | 4.855 | 4.871 | 10,600,766 | -0.11(-2.30%) |
May 07, 2002 | 5.082 | 5.082 | 4.944 | 4.986 | 8,807,954 | -0.05(-1.07%) |
May 06, 2002 | 5.089 | 5.140 | 5.020 | 5.040 | 3,983,109 | -0.05(-0.91%) |
May 03, 2002 | 5.111 | 5.111 | 5.053 | 5.087 | 5,307,603 | -0.00(-0.06%) |
May 02, 2002 | 5.089 | 5.129 | 5.060 | 5.089 | 15,129,215 | -0.04(-0.71%) |
May 01, 2002 | 5.145 | 5.162 | 5.085 | 5.126 | 6,234,612 | -0.02(-0.37%) |
Apr 30, 2002 | 5.089 | 5.174 | 5.068 | 5.145 | 6,054,436 | +0.06(+1.23%) |
Apr 29, 2002 | 5.111 | 5.119 | 5.056 | 5.082 | 4,666,675 | -0.02(-0.34%) |
Apr 26, 2002 | 5.162 | 5.216 | 5.087 | 5.100 | 11,897,064 | -0.05(-0.88%) |
Apr 25, 2002 | 5.082 | 5.145 | 5.047 | 5.145 | 7,526,096 | +0.04(+0.74%) |
Apr 24, 2002 | 5.075 | 5.132 | 5.075 | 5.107 | 7,305,347 | +0.08(+1.53%) |
Apr 23, 2002 | 4.973 | 5.091 | 4.969 | 5.030 | 5,807,555 | +0.05(+0.99%) |
Apr 22, 2002 | 5.039 | 5.068 | 4.966 | 4.980 | 7,205,632 | -0.06(-1.13%) |
Apr 19, 2002 | 5.024 | 5.095 | 5.010 | 5.037 | 5,699,588 | +0.06(+1.29%) |
Apr 18, 2002 | 5.014 | 5.030 | 4.948 | 4.973 | 6,307,507 | -0.03(-0.52%) |
Apr 17, 2002 | 5.014 | 5.031 | 4.973 | 4.999 | 8,523,249 | -0.03(-0.66%) |
Apr 16, 2002 | 5.031 | 5.089 | 5.017 | 5.033 | 5,501,532 | +0.01(+0.12%) |
Apr 15, 2002 | 5.133 | 5.133 | 5.010 | 5.027 | 6,923,679 | -0.08(-1.48%) |
Apr 12, 2002 | 5.028 | 5.111 | 5.004 | 5.103 | 10,985,873 | +0.07(+1.42%) |
Apr 11, 2002 | 5.104 | 5.137 | 5.008 | 5.031 | 11,095,904 | -0.09(-1.82%) |
Apr 10, 2002 | 4.944 | 5.148 | 4.944 | 5.124 | 13,925,754 | +0.17(+3.49%) |
Apr 09, 2002 | 4.806 | 4.988 | 4.806 | 4.951 | 14,444,962 | +0.11(+2.31%) |
Apr 08, 2002 | 4.762 | 4.839 | 4.733 | 4.839 | 8,699,986 | +0.07(+1.46%) |
Apr 05, 2002 | 4.675 | 4.797 | 4.661 | 4.770 | 9,601,550 | +0.13(+2.82%) |
Apr 04, 2002 | 4.566 | 4.662 | 4.562 | 4.639 | 7,195,317 | +0.06(+1.33%) |
Apr 03, 2002 | 4.581 | 4.624 | 4.530 | 4.578 | 7,708,335 | -0.02(-0.47%) |
Apr 02, 2002 | 4.544 | 4.613 | 4.531 | 4.599 | 4,632,978 | +0.03(+0.70%) |
Apr 01, 2002 | 4.541 | 4.588 | 4.474 | 4.567 | 6,513,127 | +0.03(+0.61%) |
Mar 29, 2002 | 4.559 | 4.594 | 4.537 | 4.540 | 4,807,652 | +0.00(+0.00%) |
Mar 28, 2002 | 4.559 | 4.594 | 4.537 | 4.540 | 4,806,964 | -0.01(-0.26%) |
Mar 27, 2002 | 4.530 | 4.621 | 4.530 | 4.551 | 11,547,717 | +0.02(+0.48%) |
Mar 26, 2002 | 4.522 | 4.579 | 4.515 | 4.530 | 6,765,509 | +0.00(+0.03%) |
Mar 25, 2002 | 4.602 | 4.602 | 4.515 | 4.528 | 4,166,035 | -0.06(-1.24%) |
Mar 22, 2002 | 4.566 | 4.652 | 4.544 | 4.585 | 7,300,534 | +0.03(+0.77%) |
Mar 21, 2002 | 4.653 | 4.653 | 4.501 | 4.550 | 7,182,251 | -0.11(-2.37%) |
Mar 20, 2002 | 4.704 | 4.704 | 4.653 | 4.661 | 8,571,388 | -0.04(-0.77%) |
Mar 19, 2002 | 4.697 | 4.726 | 4.661 | 4.697 | 7,709,710 | +0.03(+0.69%) |
Mar 18, 2002 | 4.681 | 4.700 | 4.595 | 4.665 | 4,348,961 | -0.02(-0.53%) |
Mar 15, 2002 | 4.551 | 4.701 | 4.551 | 4.690 | 8,057,682 | +0.16(+3.43%) |
Mar 14, 2002 | 4.527 | 4.553 | 4.511 | 4.534 | 4,528,449 | -0.01(-0.26%) |
Mar 13, 2002 | 4.588 | 4.624 | 4.544 | 4.546 | 5,336,486 | -0.06(-1.39%) |
Mar 12, 2002 | 4.559 | 4.624 | 4.546 | 4.610 | 5,811,681 | -0.01(-0.31%) |
Mar 11, 2002 | 4.544 | 4.634 | 4.528 | 4.624 | 5,433,451 | +0.06(+1.27%) |
Mar 08, 2002 | 4.595 | 4.595 | 4.534 | 4.566 | 8,191,782 | +0.05(+1.00%) |
Mar 07, 2002 | 4.581 | 4.608 | 4.502 | 4.521 | 6,346,018 | -0.03(-0.73%) |
Mar 06, 2002 | 4.549 | 4.560 | 4.503 | 4.554 | 4,652,921 | +0.03(+0.77%) |
Mar 05, 2002 | 4.581 | 4.592 | 4.508 | 4.519 | 6,337,765 | -0.06(-1.24%) |
Mar 04, 2002 | 4.508 | 4.602 | 4.506 | 4.576 | 5,725,720 | +0.08(+1.68%) |