Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.075 | 5.075 | 4.989 | 5.039 | 68,625 | +0.00(+0.10%) |
May 28, 2002 | 5.015 | 5.037 | 4.919 | 5.034 | 26,116 | +0.04(+0.87%) |
May 27, 2002 | 5.003 | 5.012 | 4.957 | 4.991 | 4,723 | +0.00(+0.00%) |
May 24, 2002 | 5.003 | 5.012 | 4.957 | 4.991 | 4,723 | -0.01(-0.24%) |
May 23, 2002 | 4.991 | 5.027 | 4.931 | 5.003 | 27,783 | +0.02(+0.48%) |
May 22, 2002 | 4.981 | 5.039 | 4.981 | 4.979 | 12,224 | -0.07(-1.47%) |
May 21, 2002 | 5.075 | 5.123 | 4.969 | 5.053 | 64,180 | -0.05(-0.89%) |
May 20, 2002 | 5.027 | 5.135 | 4.979 | 5.099 | 22,782 | +0.07(+1.43%) |
May 17, 2002 | 4.919 | 5.027 | 4.919 | 5.027 | 9,168 | +0.06(+1.21%) |
May 16, 2002 | 4.931 | 4.967 | 4.857 | 4.967 | 115,024 | +0.10(+2.07%) |
May 15, 2002 | 4.847 | 4.967 | 4.835 | 4.866 | 113,912 | +0.03(+0.60%) |
May 14, 2002 | 4.936 | 4.936 | 4.799 | 4.837 | 78,905 | -0.02(-0.44%) |
May 13, 2002 | 4.960 | 4.960 | 4.835 | 4.859 | 16,392 | -0.10(-2.03%) |
May 10, 2002 | 4.890 | 4.962 | 4.871 | 4.960 | 35,562 | +0.07(+1.42%) |
May 09, 2002 | 4.845 | 4.919 | 4.823 | 4.890 | 21,115 | +0.04(+0.89%) |
May 08, 2002 | 4.818 | 4.876 | 4.811 | 4.847 | 76,404 | +0.04(+0.80%) |
May 07, 2002 | 4.679 | 4.811 | 4.679 | 4.809 | 187,539 | +0.13(+2.77%) |
May 06, 2002 | 4.605 | 4.696 | 4.569 | 4.679 | 64,457 | +0.07(+1.56%) |
May 03, 2002 | 4.552 | 4.679 | 4.552 | 4.607 | 22,504 | +0.06(+1.27%) |
May 02, 2002 | 4.535 | 4.679 | 4.511 | 4.549 | 44,453 | -0.15(-3.27%) |
May 01, 2002 | 4.722 | 4.722 | 4.679 | 4.703 | 6,390 | +0.00(+0.00%) |
Apr 30, 2002 | 4.691 | 4.751 | 4.674 | 4.703 | 29,172 | +0.02(+0.51%) |
Apr 29, 2002 | 4.703 | 4.727 | 4.679 | 4.679 | 16,392 | -0.02(-0.51%) |
Apr 26, 2002 | 4.739 | 4.739 | 4.686 | 4.703 | 19,726 | -0.02(-0.41%) |
Apr 25, 2002 | 4.607 | 4.703 | 4.722 | 4.722 | 4,167 | +0.11(+2.49%) |
Apr 24, 2002 | 4.557 | 4.637 | 4.534 | 4.607 | 85,528 | +0.11(+2.41%) |
Apr 23, 2002 | 4.548 | 4.548 | 4.499 | 4.499 | 41,030 | -0.02(-0.51%) |
Apr 22, 2002 | 4.534 | 4.557 | 4.522 | 4.522 | 49,410 | +0.00(+0.00%) |
Apr 19, 2002 | 4.578 | 4.578 | 4.522 | 4.522 | 81,194 | -0.02(-0.41%) |
Apr 18, 2002 | 4.522 | 4.557 | 4.511 | 4.541 | 29,761 | +0.01(+0.20%) |
Apr 17, 2002 | 4.543 | 4.543 | 4.494 | 4.531 | 41,897 | -0.01(-0.20%) |
Apr 16, 2002 | 4.573 | 4.573 | 4.453 | 4.541 | 40,163 | +0.09(+1.97%) |
Apr 15, 2002 | 4.476 | 4.575 | 4.453 | 4.453 | 39,586 | +0.00(+0.00%) |
Apr 12, 2002 | 4.474 | 4.483 | 4.407 | 4.453 | 85,240 | +0.00(+0.00%) |
Apr 11, 2002 | 4.439 | 4.476 | 4.418 | 4.453 | 25,138 | +0.02(+0.36%) |
Apr 10, 2002 | 4.453 | 4.499 | 4.437 | 4.437 | 16,759 | -0.06(-1.38%) |
Apr 09, 2002 | 4.539 | 4.539 | 4.478 | 4.499 | 13,580 | +0.02(+0.52%) |
Apr 08, 2002 | 4.518 | 4.518 | 4.441 | 4.476 | 21,093 | +0.01(+0.26%) |
Apr 05, 2002 | 4.488 | 4.515 | 4.453 | 4.464 | 8,379 | +0.01(+0.31%) |
Apr 04, 2002 | 4.474 | 4.474 | 4.430 | 4.451 | 82,061 | +0.02(+0.47%) |
Apr 03, 2002 | 4.494 | 4.499 | 4.421 | 4.430 | 51,432 | -0.07(-1.54%) |
Apr 02, 2002 | 4.545 | 4.545 | 4.488 | 4.499 | 55,478 | -0.06(-1.27%) |
Apr 01, 2002 | 4.568 | 4.568 | 4.498 | 4.557 | 23,404 | -0.01(-0.25%) |
Mar 29, 2002 | 4.580 | 4.580 | 4.499 | 4.568 | 41,608 | +0.00(+0.00%) |
Mar 28, 2002 | 4.580 | 4.580 | 4.499 | 4.568 | 41,608 | +0.00(+0.05%) |
Mar 27, 2002 | 4.559 | 4.566 | 4.545 | 4.566 | 13,291 | +0.00(+0.10%) |
Mar 26, 2002 | 4.536 | 4.568 | 4.476 | 4.561 | 53,744 | +0.04(+0.87%) |
Mar 25, 2002 | 4.588 | 4.591 | 4.511 | 4.522 | 21,960 | -0.04(-0.91%) |
Mar 22, 2002 | 4.543 | 4.580 | 4.543 | 4.564 | 21,382 | +0.05(+1.18%) |
Mar 21, 2002 | 4.557 | 4.557 | 4.511 | 4.511 | 7,223 | -0.05(-1.01%) |
Mar 20, 2002 | 4.557 | 4.557 | 4.508 | 4.557 | 10,113 | +0.01(+0.20%) |
Mar 19, 2002 | 4.545 | 4.557 | 4.522 | 4.548 | 6,645 | -0.01(-0.20%) |
Mar 18, 2002 | 4.545 | 4.580 | 4.522 | 4.557 | 16,181 | +0.01(+0.25%) |
Mar 15, 2002 | 4.545 | 4.656 | 4.522 | 4.545 | 42,764 | +0.05(+1.03%) |
Mar 14, 2002 | 4.696 | 4.718 | 4.395 | 4.499 | 129,160 | -0.22(-4.65%) |
Mar 13, 2002 | 4.730 | 4.799 | 4.711 | 4.718 | 47,098 | -0.01(-0.24%) |
Mar 12, 2002 | 4.700 | 4.811 | 4.686 | 4.730 | 5,201 | -0.06(-1.20%) |
Mar 11, 2002 | 4.845 | 4.845 | 4.684 | 4.787 | 37,274 | -0.06(-1.19%) |
Mar 08, 2002 | 4.845 | 4.868 | 4.822 | 4.845 | 75,993 | +0.00(+0.00%) |
Mar 07, 2002 | 4.776 | 4.845 | 4.741 | 4.845 | 14,158 | +0.01(+0.12%) |
Mar 06, 2002 | 4.836 | 4.841 | 4.753 | 4.839 | 4,912 | +0.11(+2.32%) |
Mar 05, 2002 | 4.868 | 4.868 | 4.730 | 4.730 | 11,557 | -0.12(-2.57%) |
Mar 04, 2002 | 4.891 | 4.903 | 4.845 | 4.854 | 26,583 | -0.04(-0.75%) |