Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.142 | 5.261 | 5.140 | 5.247 | 168,008 | -0.07(-1.25%) |
May 28, 2002 | 5.352 | 5.361 | 5.195 | 5.314 | 68,072 | -0.04(-0.82%) |
May 27, 2002 | 5.402 | 5.432 | 5.333 | 5.358 | 130,351 | +0.00(+0.00%) |
May 24, 2002 | 5.402 | 5.432 | 5.333 | 5.358 | 130,351 | -0.19(-3.48%) |
May 23, 2002 | 5.521 | 5.551 | 5.303 | 5.551 | 270,841 | +0.04(+0.75%) |
May 22, 2002 | 5.496 | 5.551 | 5.247 | 5.510 | 282,428 | -0.01(-0.25%) |
May 21, 2002 | 5.529 | 5.703 | 5.330 | 5.524 | 157,145 | -0.08(-1.43%) |
May 20, 2002 | 5.461 | 5.609 | 5.316 | 5.604 | 161,490 | -0.03(-0.54%) |
May 17, 2002 | 5.151 | 5.634 | 5.151 | 5.634 | 387,071 | +0.42(+8.05%) |
May 16, 2002 | 5.297 | 5.300 | 5.082 | 5.214 | 349,414 | -0.08(-1.51%) |
May 15, 2002 | 5.206 | 5.327 | 5.112 | 5.294 | 192,630 | +0.06(+1.16%) |
May 14, 2002 | 5.178 | 5.402 | 5.071 | 5.234 | 265,410 | +0.06(+1.23%) |
May 13, 2002 | 5.341 | 5.454 | 5.082 | 5.170 | 186,837 | -0.16(-2.95%) |
May 10, 2002 | 5.162 | 5.380 | 4.971 | 5.327 | 467,454 | -0.03(-0.57%) |
May 09, 2002 | 5.733 | 5.783 | 5.195 | 5.358 | 866,112 | -0.38(-6.64%) |
May 08, 2002 | 5.800 | 5.827 | 5.703 | 5.739 | 202,406 | -0.05(-0.81%) |
May 07, 2002 | 5.883 | 5.883 | 5.758 | 5.786 | 155,335 | -0.02(-0.38%) |
May 06, 2002 | 5.717 | 5.905 | 5.537 | 5.808 | 313,567 | +0.09(+1.59%) |
May 03, 2002 | 5.662 | 5.769 | 5.399 | 5.717 | 219,787 | -0.02(-0.43%) |
May 02, 2002 | 5.689 | 5.742 | 5.388 | 5.742 | 416,038 | +0.05(+0.82%) |
May 01, 2002 | 5.689 | 5.852 | 5.662 | 5.695 | 225,218 | +0.02(+0.34%) |
Apr 30, 2002 | 5.606 | 5.703 | 5.570 | 5.675 | 263,961 | +0.07(+1.23%) |
Apr 29, 2002 | 5.659 | 5.714 | 5.595 | 5.606 | 326,240 | -0.01(-0.15%) |
Apr 26, 2002 | 5.598 | 5.662 | 5.593 | 5.615 | 153,887 | -0.05(-0.83%) |
Apr 25, 2002 | 5.634 | 5.731 | 5.551 | 5.662 | 104,281 | +0.05(+0.94%) |
Apr 24, 2002 | 5.496 | 5.800 | 5.247 | 5.609 | 440,660 | +0.06(+1.09%) |
Apr 23, 2002 | 5.352 | 5.576 | 5.344 | 5.548 | 211,096 | +0.15(+2.71%) |
Apr 22, 2002 | 5.468 | 5.479 | 5.280 | 5.402 | 218,338 | -0.02(-0.46%) |
Apr 19, 2002 | 5.413 | 5.524 | 5.413 | 5.427 | 292,928 | -0.03(-0.51%) |
Apr 18, 2002 | 5.463 | 5.482 | 5.341 | 5.454 | 282,066 | +0.02(+0.41%) |
Apr 17, 2002 | 5.289 | 5.454 | 5.289 | 5.432 | 529,733 | +0.10(+1.92%) |
Apr 16, 2002 | 5.140 | 5.402 | 5.087 | 5.330 | 345,069 | +0.25(+4.89%) |
Apr 15, 2002 | 4.891 | 5.355 | 4.880 | 5.082 | 471,437 | +0.11(+2.22%) |
Apr 12, 2002 | 5.133 | 5.137 | 4.792 | 4.971 | 542,044 | -0.08(-1.53%) |
Apr 11, 2002 | 5.189 | 5.189 | 4.971 | 5.049 | 277,358 | -0.14(-2.71%) |
Apr 10, 2002 | 4.971 | 5.220 | 4.944 | 5.189 | 752,055 | +0.22(+4.39%) |
Apr 09, 2002 | 4.886 | 4.985 | 4.817 | 4.971 | 624,600 | +0.14(+2.86%) |
Apr 08, 2002 | 4.728 | 4.898 | 4.654 | 4.833 | 190,457 | +0.17(+3.55%) |
Apr 05, 2002 | 4.723 | 4.803 | 4.662 | 4.667 | 349,776 | -0.06(-1.29%) |
Apr 04, 2002 | 4.685 | 4.833 | 4.557 | 4.728 | 328,413 | +0.09(+1.84%) |
Apr 03, 2002 | 4.612 | 4.755 | 4.554 | 4.643 | 292,204 | +0.05(+1.02%) |
Apr 02, 2002 | 4.435 | 4.654 | 4.435 | 4.596 | 276,272 | +0.09(+2.09%) |
Apr 01, 2002 | 4.557 | 4.667 | 4.444 | 4.502 | 371,863 | -0.02(-0.55%) |
Mar 29, 2002 | 4.515 | 4.598 | 4.286 | 4.527 | 510,543 | +0.00(+0.00%) |
Mar 28, 2002 | 4.515 | 4.598 | 4.286 | 4.527 | 510,543 | +0.03(+0.68%) |
Mar 27, 2002 | 4.518 | 4.571 | 4.452 | 4.496 | 1,073,951 | +0.04(+0.99%) |
Mar 26, 2002 | 4.253 | 4.502 | 4.231 | 4.452 | 577,167 | +0.19(+4.55%) |
Mar 25, 2002 | 4.133 | 4.275 | 4.127 | 4.259 | 171,629 | +0.12(+3.01%) |
Mar 22, 2002 | 4.156 | 4.159 | 4.121 | 4.134 | 402,641 | -0.01(-0.20%) |
Mar 21, 2002 | 4.143 | 4.181 | 4.118 | 4.143 | 380,553 | +0.00(+0.07%) |
Mar 20, 2002 | 4.156 | 4.156 | 4.104 | 4.140 | 333,120 | -0.00(-0.07%) |
Mar 19, 2002 | 4.148 | 4.184 | 4.129 | 4.143 | 75,314 | -0.04(-0.99%) |
Mar 18, 2002 | 4.259 | 4.259 | 4.145 | 4.184 | 112,609 | -0.07(-1.75%) |
Mar 15, 2002 | 4.228 | 4.278 | 4.223 | 4.259 | 364,984 | +0.02(+0.59%) |
Mar 14, 2002 | 4.226 | 4.308 | 4.198 | 4.234 | 354,121 | +0.01(+0.20%) |
Mar 13, 2002 | 4.087 | 4.237 | 4.076 | 4.226 | 362,087 | +0.14(+3.37%) |
Mar 12, 2002 | 3.836 | 4.134 | 3.698 | 4.088 | 182,492 | +0.02(+0.49%) |
Mar 11, 2002 | 4.118 | 4.143 | 3.811 | 4.068 | 733,951 | -0.08(-1.87%) |
Mar 08, 2002 | 4.198 | 4.270 | 4.074 | 4.145 | 438,849 | -0.09(-2.21%) |
Mar 07, 2002 | 4.317 | 4.433 | 4.198 | 4.239 | 571,011 | -0.14(-3.15%) |
Mar 06, 2002 | 4.408 | 4.502 | 4.217 | 4.377 | 836,059 | -0.06(-1.25%) |
Mar 05, 2002 | 4.358 | 4.460 | 4.350 | 4.433 | 118,402 | +0.01(+0.31%) |
Mar 04, 2002 | 4.394 | 4.488 | 4.364 | 4.419 | 230,287 | +0.06(+1.27%) |