Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.312 | 5.365 | 5.264 | 5.338 | 357,138 | +0.04(+0.66%) |
May 28, 2002 | 5.316 | 5.330 | 5.211 | 5.303 | 485,242 | +0.01(+0.17%) |
May 27, 2002 | 5.277 | 5.334 | 5.264 | 5.295 | 1,885,254 | +0.00(+0.00%) |
May 24, 2002 | 5.277 | 5.334 | 5.264 | 5.295 | 1,885,254 | +0.03(+0.58%) |
May 23, 2002 | 5.220 | 5.343 | 5.211 | 5.264 | 2,222,070 | +0.04(+0.67%) |
May 22, 2002 | 5.229 | 5.277 | 5.185 | 5.229 | 814,751 | -0.02(-0.33%) |
May 21, 2002 | 5.343 | 5.373 | 5.246 | 5.246 | 228,349 | -0.14(-2.60%) |
May 20, 2002 | 5.369 | 5.426 | 5.356 | 5.386 | 198,892 | -0.09(-1.60%) |
May 17, 2002 | 5.465 | 5.509 | 5.343 | 5.474 | 246,617 | +0.07(+1.38%) |
May 16, 2002 | 5.386 | 5.404 | 5.303 | 5.400 | 294,799 | -0.05(-0.88%) |
May 15, 2002 | 5.308 | 5.509 | 5.295 | 5.448 | 361,020 | +0.06(+1.14%) |
May 14, 2002 | 5.404 | 5.413 | 5.330 | 5.386 | 293,885 | -0.02(-0.32%) |
May 13, 2002 | 5.330 | 5.422 | 5.299 | 5.404 | 198,435 | +0.09(+1.73%) |
May 10, 2002 | 5.378 | 5.391 | 5.286 | 5.312 | 268,539 | -0.07(-1.22%) |
May 09, 2002 | 5.386 | 5.417 | 5.343 | 5.378 | 192,727 | -0.05(-0.97%) |
May 08, 2002 | 5.422 | 5.474 | 5.373 | 5.430 | 407,375 | +0.19(+3.59%) |
May 07, 2002 | 5.325 | 5.347 | 5.242 | 5.242 | 459,667 | +0.01(+0.17%) |
May 06, 2002 | 5.338 | 5.338 | 5.233 | 5.233 | 390,934 | -0.11(-1.97%) |
May 03, 2002 | 5.325 | 5.356 | 5.286 | 5.338 | 577,267 | +0.14(+2.61%) |
May 02, 2002 | 5.246 | 5.281 | 5.172 | 5.203 | 470,171 | +0.01(+0.25%) |
May 01, 2002 | 5.181 | 5.229 | 5.102 | 5.189 | 540,275 | +0.05(+1.02%) |
Apr 30, 2002 | 5.032 | 5.207 | 5.032 | 5.137 | 337,500 | +0.08(+1.56%) |
Apr 29, 2002 | 5.089 | 5.124 | 5.036 | 5.058 | 248,901 | -0.12(-2.37%) |
Apr 26, 2002 | 5.159 | 5.198 | 5.106 | 5.181 | 144,773 | +0.00(+0.00%) |
Apr 25, 2002 | 5.159 | 5.203 | 4.905 | 5.181 | 367,871 | -0.08(-1.58%) |
Apr 24, 2002 | 5.255 | 5.295 | 5.176 | 5.264 | 825,027 | +0.01(+0.25%) |
Apr 23, 2002 | 5.316 | 5.351 | 5.251 | 5.251 | 523,605 | -0.07(-1.24%) |
Apr 22, 2002 | 5.321 | 5.430 | 5.211 | 5.316 | 750,585 | -0.15(-2.72%) |
Apr 19, 2002 | 5.430 | 5.496 | 5.386 | 5.465 | 941,028 | +0.05(+0.89%) |
Apr 18, 2002 | 5.413 | 5.430 | 5.255 | 5.417 | 548,495 | +0.00(+0.08%) |
Apr 17, 2002 | 5.369 | 5.452 | 5.347 | 5.413 | 483,872 | +0.07(+1.39%) |
Apr 16, 2002 | 5.203 | 5.356 | 5.203 | 5.338 | 634,583 | +0.28(+5.45%) |
Apr 15, 2002 | 5.080 | 5.159 | 5.036 | 5.062 | 786,207 | +0.11(+2.30%) |
Apr 12, 2002 | 5.023 | 5.071 | 4.949 | 4.949 | 362,619 | -0.06(-1.14%) |
Apr 11, 2002 | 5.049 | 5.093 | 4.957 | 5.005 | 323,343 | -0.07(-1.30%) |
Apr 10, 2002 | 5.054 | 5.102 | 5.054 | 5.071 | 1,870,640 | +0.04(+0.70%) |
Apr 09, 2002 | 4.966 | 5.036 | 4.940 | 5.036 | 1,052,920 | +0.07(+1.41%) |
Apr 08, 2002 | 4.883 | 4.966 | 4.883 | 4.966 | 424,730 | -0.24(-4.55%) |
Apr 05, 2002 | 5.216 | 5.216 | 5.102 | 5.203 | 364,446 | -0.07(-1.25%) |
Apr 04, 2002 | 5.281 | 5.316 | 5.216 | 5.268 | 236,113 | -0.02(-0.33%) |
Apr 03, 2002 | 5.343 | 5.369 | 5.281 | 5.286 | 385,910 | +0.04(+0.67%) |
Apr 02, 2002 | 5.233 | 5.321 | 5.229 | 5.251 | 194,553 | -0.02(-0.33%) |
Apr 01, 2002 | 5.168 | 5.286 | 5.168 | 5.268 | 196,609 | +0.11(+2.12%) |
Mar 29, 2002 | 5.220 | 5.281 | 5.146 | 5.159 | 601,701 | +0.00(+0.00%) |
Mar 28, 2002 | 5.220 | 5.281 | 5.146 | 5.159 | 601,701 | +0.04(+0.68%) |
Mar 27, 2002 | 5.058 | 5.141 | 5.058 | 5.124 | 426,100 | -0.01(-0.17%) |
Mar 26, 2002 | 5.141 | 5.168 | 5.115 | 5.132 | 394,588 | -0.07(-1.26%) |
Mar 25, 2002 | 5.246 | 5.246 | 5.172 | 5.198 | 352,115 | -0.11(-2.06%) |
Mar 22, 2002 | 5.321 | 5.382 | 5.295 | 5.308 | 250,042 | -0.04(-0.82%) |
Mar 21, 2002 | 5.365 | 5.382 | 5.273 | 5.351 | 280,413 | -0.04(-0.81%) |
Mar 20, 2002 | 5.443 | 5.478 | 5.391 | 5.395 | 412,856 | -0.11(-1.91%) |
Mar 19, 2002 | 5.435 | 5.535 | 5.435 | 5.500 | 499,400 | +0.03(+0.48%) |
Mar 18, 2002 | 5.408 | 5.496 | 5.382 | 5.474 | 282,468 | +0.04(+0.73%) |
Mar 15, 2002 | 5.299 | 5.452 | 5.299 | 5.435 | 302,106 | +0.07(+1.22%) |
Mar 14, 2002 | 5.281 | 5.417 | 5.281 | 5.369 | 193,183 | +0.11(+2.17%) |
Mar 13, 2002 | 5.273 | 5.351 | 5.246 | 5.255 | 278,358 | +0.03(+0.50%) |
Mar 12, 2002 | 5.203 | 5.255 | 5.181 | 5.229 | 217,845 | -0.12(-2.21%) |
Mar 11, 2002 | 5.273 | 5.365 | 5.238 | 5.347 | 229,263 | +0.01(+0.16%) |
Mar 08, 2002 | 5.373 | 5.430 | 5.338 | 5.338 | 147,970 | -0.04(-0.73%) |
Mar 07, 2002 | 5.378 | 5.426 | 5.299 | 5.378 | 239,310 | +0.04(+0.66%) |
Mar 06, 2002 | 5.189 | 5.386 | 5.189 | 5.343 | 394,131 | +0.11(+2.09%) |
Mar 05, 2002 | 5.233 | 5.312 | 5.211 | 5.233 | 305,303 | +0.00(+0.00%) |
Mar 04, 2002 | 5.233 | 5.338 | 5.211 | 5.233 | 280,641 | +0.11(+2.14%) |
Mar 01, 2002 | 5.093 | 5.163 | 5.045 | 5.124 | 437,289 | +0.03(+0.52%) |
Feb 28, 2002 | 5.071 | 5.124 | 5.001 | 5.097 | 268,082 | +0.10(+2.02%) |
Feb 27, 2002 | 4.949 | 5.084 | 4.949 | 4.997 | 487,298 | +0.14(+2.98%) |
Feb 26, 2002 | 4.935 | 4.935 | 4.839 | 4.852 | 728,663 | -0.01(-0.18%) |
Feb 25, 2002 | 4.791 | 4.887 | 4.760 | 4.861 | 310,098 | +0.07(+1.37%) |
Feb 22, 2002 | 4.787 | 4.804 | 4.686 | 4.795 | 140,663 | +0.01(+0.18%) |
Feb 21, 2002 | 4.773 | 4.887 | 4.734 | 4.787 | 522,463 | -0.01(-0.27%) |
Feb 20, 2002 | 4.760 | 4.839 | 4.730 | 4.800 | 199,577 | +0.04(+0.92%) |
Feb 19, 2002 | 4.826 | 4.826 | 4.712 | 4.756 | 223,325 | -0.13(-2.60%) |
Feb 18, 2002 | 5.014 | 5.027 | 4.865 | 4.883 | 191,813 | +0.00(+0.00%) |
Feb 15, 2002 | 5.014 | 5.027 | 4.865 | 4.883 | 191,813 | -0.12(-2.36%) |
Feb 14, 2002 | 4.992 | 5.076 | 4.984 | 5.001 | 225,381 | +0.12(+2.51%) |
Feb 13, 2002 | 4.861 | 4.927 | 4.861 | 4.878 | 255,979 | +0.09(+1.83%) |
Feb 12, 2002 | 4.839 | 4.883 | 4.778 | 4.791 | 435,919 | -0.12(-2.41%) |
Feb 11, 2002 | 4.861 | 4.922 | 4.852 | 4.909 | 279,043 | -0.02(-0.36%) |
Feb 08, 2002 | 4.839 | 4.944 | 4.800 | 4.927 | 441,628 | +0.08(+1.72%) |
Feb 07, 2002 | 4.839 | 5.010 | 4.839 | 4.843 | 331,792 | +0.04(+0.82%) |
Feb 06, 2002 | 4.795 | 4.835 | 4.751 | 4.804 | 181,994 | +0.01(+0.18%) |
Feb 05, 2002 | 4.852 | 4.865 | 4.603 | 4.795 | 248,216 | -0.15(-3.10%) |
Feb 04, 2002 | 5.001 | 5.014 | 4.931 | 4.949 | 1,473,311 | -0.09(-1.74%) |
Feb 01, 2002 | 5.071 | 5.124 | 5.005 | 5.036 | 502,369 | +0.00(+0.09%) |
Jan 31, 2002 | 5.045 | 5.062 | 4.962 | 5.032 | 236,113 | -0.03(-0.52%) |
Jan 30, 2002 | 4.927 | 5.080 | 4.905 | 5.058 | 458,982 | +0.06(+1.23%) |
Jan 29, 2002 | 5.124 | 5.163 | 4.914 | 4.997 | 346,406 | -0.09(-1.81%) |
Jan 28, 2002 | 5.067 | 5.137 | 5.058 | 5.089 | 324,713 | -0.01(-0.26%) |
Jan 25, 2002 | 5.054 | 5.185 | 5.054 | 5.102 | 189,301 | -0.02(-0.34%) |
Jan 24, 2002 | 5.189 | 5.233 | 5.115 | 5.119 | 1,607,124 | -0.06(-1.10%) |
Jan 23, 2002 | 5.080 | 5.211 | 5.041 | 5.176 | 352,800 | +0.10(+1.90%) |
Jan 22, 2002 | 5.084 | 5.146 | 5.049 | 5.080 | 294,571 | +0.07(+1.31%) |
Jan 21, 2002 | 4.970 | 5.032 | 4.970 | 5.014 | 245,475 | +0.00(+0.00%) |
Jan 18, 2002 | 4.970 | 5.032 | 4.970 | 5.014 | 245,475 | -0.04(-0.78%) |
Jan 17, 2002 | 4.962 | 5.089 | 4.962 | 5.054 | 432,950 | +0.19(+3.96%) |
Jan 16, 2002 | 4.870 | 4.935 | 4.795 | 4.861 | 454,644 | -0.11(-2.20%) |
Jan 15, 2002 | 4.970 | 5.080 | 4.949 | 4.970 | 567,448 | +0.23(+4.90%) |
Jan 14, 2002 | 4.835 | 4.896 | 4.716 | 4.738 | 282,011 | -0.25(-4.92%) |
Jan 11, 2002 | 4.970 | 5.080 | 4.861 | 4.984 | 361,934 | +0.01(+0.26%) |
Jan 10, 2002 | 4.887 | 5.054 | 4.848 | 4.970 | 2,090,084 | -0.48(-8.84%) |