Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.953 | 5.010 | 4.953 | 4.982 | 78,036 | +0.00(+0.00%) |
May 28, 2002 | 5.094 | 5.099 | 4.959 | 4.982 | 67,111 | -0.14(-2.81%) |
May 27, 2002 | 5.163 | 5.163 | 5.126 | 5.126 | 30,590 | +0.00(+0.00%) |
May 24, 2002 | 5.163 | 5.163 | 5.126 | 5.126 | 30,590 | -0.03(-0.59%) |
May 23, 2002 | 5.129 | 5.179 | 5.126 | 5.156 | 52,128 | +0.02(+0.41%) |
May 22, 2002 | 5.180 | 5.180 | 5.126 | 5.135 | 25,908 | -0.00(-0.09%) |
May 21, 2002 | 5.158 | 5.185 | 5.126 | 5.140 | 28,717 | -0.04(-0.68%) |
May 20, 2002 | 5.278 | 5.280 | 5.166 | 5.175 | 48,070 | -0.11(-2.15%) |
May 17, 2002 | 5.350 | 5.350 | 5.286 | 5.289 | 49,318 | -0.07(-1.23%) |
May 16, 2002 | 5.374 | 5.374 | 5.345 | 5.355 | 63,677 | -0.02(-0.36%) |
May 15, 2002 | 5.328 | 5.374 | 5.328 | 5.374 | 35,896 | +0.05(+0.90%) |
May 14, 2002 | 5.246 | 5.345 | 5.238 | 5.326 | 40,578 | +0.09(+1.78%) |
May 13, 2002 | 5.126 | 5.233 | 5.116 | 5.233 | 41,515 | +0.14(+2.77%) |
May 10, 2002 | 5.238 | 5.238 | 5.092 | 5.092 | 76,163 | -0.16(-3.02%) |
May 09, 2002 | 5.334 | 5.336 | 5.251 | 5.251 | 26,532 | -0.10(-1.86%) |
May 08, 2002 | 5.318 | 5.350 | 5.291 | 5.350 | 32,463 | +0.04(+0.72%) |
May 07, 2002 | 5.366 | 5.366 | 5.299 | 5.312 | 31,526 | -0.06(-1.04%) |
May 06, 2002 | 5.478 | 5.478 | 5.366 | 5.368 | 67,423 | -0.08(-1.50%) |
May 03, 2002 | 5.419 | 5.480 | 5.392 | 5.449 | 56,186 | +0.01(+0.27%) |
May 02, 2002 | 5.438 | 5.438 | 5.334 | 5.435 | 60,868 | +0.04(+0.65%) |
May 01, 2002 | 5.392 | 5.414 | 5.323 | 5.400 | 58,371 | -0.01(-0.12%) |
Apr 30, 2002 | 5.270 | 5.406 | 5.270 | 5.406 | 77,412 | +0.12(+2.27%) |
Apr 29, 2002 | 5.291 | 5.305 | 5.286 | 5.286 | 30,902 | -0.00(-0.09%) |
Apr 26, 2002 | 5.334 | 5.334 | 5.286 | 5.291 | 41,827 | -0.05(-0.99%) |
Apr 25, 2002 | 5.358 | 5.366 | 5.344 | 5.344 | 71,793 | +0.00(+0.03%) |
Apr 24, 2002 | 5.278 | 5.358 | 5.270 | 5.342 | 154,512 | +0.07(+1.34%) |
Apr 23, 2002 | 5.251 | 5.286 | 5.251 | 5.272 | 92,082 | +0.03(+0.61%) |
Apr 22, 2002 | 5.225 | 5.278 | 5.206 | 5.240 | 69,608 | +0.01(+0.12%) |
Apr 19, 2002 | 5.254 | 5.256 | 5.206 | 5.233 | 84,903 | -0.03(-0.61%) |
Apr 18, 2002 | 5.071 | 5.286 | 5.071 | 5.265 | 127,979 | +0.20(+3.85%) |
Apr 17, 2002 | 5.094 | 5.102 | 5.062 | 5.070 | 52,752 | -0.06(-1.09%) |
Apr 16, 2002 | 5.046 | 5.126 | 5.046 | 5.126 | 55,561 | +0.08(+1.59%) |
Apr 15, 2002 | 5.075 | 5.118 | 5.043 | 5.046 | 56,186 | -0.04(-0.79%) |
Apr 12, 2002 | 4.966 | 5.086 | 4.951 | 5.086 | 52,752 | +0.13(+2.58%) |
Apr 11, 2002 | 4.966 | 5.006 | 4.951 | 4.958 | 43,388 | +0.02(+0.32%) |
Apr 10, 2002 | 4.878 | 4.958 | 4.878 | 4.942 | 65,862 | +0.09(+1.78%) |
Apr 09, 2002 | 4.837 | 4.919 | 4.818 | 4.855 | 64,614 | +0.02(+0.40%) |
Apr 08, 2002 | 4.805 | 4.846 | 4.797 | 4.836 | 53,376 | +0.03(+0.70%) |
Apr 05, 2002 | 4.813 | 4.847 | 4.802 | 4.802 | 47,758 | -0.01(-0.13%) |
Apr 04, 2002 | 4.791 | 4.810 | 4.789 | 4.809 | 66,799 | +0.02(+0.37%) |
Apr 03, 2002 | 4.797 | 4.804 | 4.791 | 4.791 | 40,578 | -0.01(-0.13%) |
Apr 02, 2002 | 4.793 | 4.821 | 4.793 | 4.797 | 49,943 | +0.00(+0.10%) |
Apr 01, 2002 | 4.815 | 4.823 | 4.773 | 4.793 | 49,006 | -0.04(-0.76%) |
Mar 29, 2002 | 4.825 | 4.829 | 4.805 | 4.829 | 54,625 | +0.00(+0.00%) |
Mar 28, 2002 | 4.825 | 4.829 | 4.805 | 4.829 | 54,625 | -0.01(-0.13%) |
Mar 27, 2002 | 4.802 | 4.846 | 4.791 | 4.836 | 112,684 | +0.04(+0.80%) |
Mar 26, 2002 | 4.765 | 4.797 | 4.765 | 4.797 | 94,267 | +0.00(+0.00%) |
Mar 25, 2002 | 4.823 | 4.823 | 4.786 | 4.797 | 38,706 | -0.04(-0.83%) |
Mar 22, 2002 | 4.829 | 4.855 | 4.805 | 4.837 | 39,642 | +0.00(+0.00%) |
Mar 21, 2002 | 4.789 | 4.837 | 4.789 | 4.837 | 39,330 | +0.03(+0.67%) |
Mar 20, 2002 | 4.821 | 4.821 | 4.781 | 4.805 | 49,631 | -0.00(-0.07%) |
Mar 19, 2002 | 4.805 | 4.849 | 4.788 | 4.809 | 92,707 | +0.01(+0.23%) |
Mar 18, 2002 | 4.797 | 4.805 | 4.757 | 4.797 | 69,920 | +0.00(+0.00%) |
Mar 15, 2002 | 4.749 | 4.805 | 4.493 | 4.797 | 116,430 | +0.01(+0.17%) |
Mar 14, 2002 | 4.741 | 4.818 | 4.741 | 4.789 | 104,256 | +0.04(+0.84%) |
Mar 13, 2002 | 4.741 | 4.756 | 4.733 | 4.749 | 24,347 | -0.02(-0.47%) |
Mar 12, 2002 | 4.749 | 4.789 | 4.729 | 4.772 | 63,989 | +0.02(+0.47%) |
Mar 11, 2002 | 4.709 | 4.764 | 4.693 | 4.749 | 38,081 | +0.04(+0.78%) |
Mar 08, 2002 | 4.690 | 4.749 | 4.677 | 4.713 | 64,614 | +0.03(+0.55%) |
Mar 07, 2002 | 4.674 | 4.687 | 4.661 | 4.687 | 17,168 | +0.00(+0.03%) |
Mar 06, 2002 | 4.645 | 4.685 | 4.632 | 4.685 | 100,822 | +0.05(+1.04%) |
Mar 05, 2002 | 4.642 | 4.644 | 4.626 | 4.637 | 74,914 | -0.00(-0.10%) |
Mar 04, 2002 | 4.631 | 4.645 | 4.629 | 4.642 | 39,642 | +0.00(+0.00%) |