Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.347 | 6.492 | 6.339 | 6.383 | 359,951 | +0.14(+2.20%) |
May 28, 2002 | 5.869 | 6.246 | 5.869 | 6.246 | 816,653 | +0.38(+6.42%) |
May 27, 2002 | 5.833 | 5.869 | 5.724 | 5.869 | 653,240 | +0.00(+0.00%) |
May 24, 2002 | 5.833 | 5.869 | 5.724 | 5.869 | 653,240 | +0.07(+1.25%) |
May 23, 2002 | 5.717 | 5.825 | 5.717 | 5.796 | 480,717 | +0.04(+0.63%) |
May 22, 2002 | 5.731 | 5.767 | 5.666 | 5.760 | 320,340 | +0.01(+0.13%) |
May 21, 2002 | 5.746 | 5.833 | 5.746 | 5.753 | 268,721 | +0.00(+0.00%) |
May 20, 2002 | 5.854 | 5.883 | 5.724 | 5.753 | 82,672 | -0.12(-1.98%) |
May 17, 2002 | 5.760 | 5.869 | 5.760 | 5.869 | 472,988 | +0.07(+1.25%) |
May 16, 2002 | 5.746 | 5.818 | 5.738 | 5.796 | 320,892 | +0.02(+0.38%) |
May 15, 2002 | 5.688 | 5.796 | 5.666 | 5.775 | 206,889 | +0.01(+0.25%) |
May 14, 2002 | 5.420 | 5.796 | 5.420 | 5.760 | 187,014 | +0.23(+4.19%) |
May 13, 2002 | 5.546 | 5.601 | 5.420 | 5.528 | 100,477 | -0.04(-0.65%) |
May 10, 2002 | 5.362 | 5.572 | 5.362 | 5.564 | 138,156 | +0.13(+2.40%) |
May 09, 2002 | 5.434 | 5.499 | 5.369 | 5.434 | 120,903 | -0.01(-0.18%) |
May 08, 2002 | 5.369 | 5.485 | 5.347 | 5.444 | 166,311 | +0.05(+0.99%) |
May 07, 2002 | 5.535 | 5.550 | 5.370 | 5.391 | 126,424 | -0.12(-2.23%) |
May 06, 2002 | 5.391 | 5.528 | 5.354 | 5.514 | 231,318 | +0.12(+2.15%) |
May 03, 2002 | 5.521 | 5.630 | 5.398 | 5.398 | 246,224 | -0.16(-2.87%) |
May 02, 2002 | 5.391 | 5.593 | 5.391 | 5.557 | 143,538 | +0.16(+2.95%) |
May 01, 2002 | 5.557 | 5.593 | 5.398 | 5.398 | 298,671 | -0.16(-2.87%) |
Apr 30, 2002 | 5.369 | 5.579 | 5.369 | 5.557 | 116,625 | +0.07(+1.32%) |
Apr 29, 2002 | 5.564 | 5.572 | 5.347 | 5.485 | 193,915 | -0.02(-0.39%) |
Apr 26, 2002 | 5.622 | 5.651 | 5.499 | 5.507 | 172,660 | -0.12(-2.06%) |
Apr 25, 2002 | 5.673 | 5.753 | 5.622 | 5.622 | 108,206 | -0.17(-2.88%) |
Apr 24, 2002 | 5.702 | 5.869 | 5.702 | 5.789 | 337,178 | +0.04(+0.76%) |
Apr 23, 2002 | 5.775 | 5.818 | 5.557 | 5.746 | 385,070 | -0.09(-1.49%) |
Apr 22, 2002 | 5.862 | 5.862 | 5.796 | 5.833 | 120,351 | -0.01(-0.12%) |
Apr 19, 2002 | 5.883 | 5.883 | 5.796 | 5.840 | 375,271 | -0.03(-0.49%) |
Apr 18, 2002 | 5.804 | 5.883 | 5.753 | 5.869 | 510,805 | +0.00(+0.00%) |
Apr 17, 2002 | 5.753 | 5.869 | 5.695 | 5.869 | 218,620 | +0.16(+2.79%) |
Apr 16, 2002 | 5.662 | 5.738 | 5.651 | 5.709 | 120,765 | +0.06(+1.03%) |
Apr 15, 2002 | 5.651 | 5.717 | 5.579 | 5.651 | 179,285 | -0.00(-0.02%) |
Apr 12, 2002 | 5.659 | 5.717 | 5.601 | 5.653 | 55,207 | -0.04(-0.74%) |
Apr 11, 2002 | 5.586 | 5.709 | 5.579 | 5.695 | 106,273 | -0.01(-0.13%) |
Apr 10, 2002 | 5.543 | 5.702 | 5.507 | 5.702 | 180,527 | +0.16(+2.88%) |
Apr 09, 2002 | 5.514 | 5.579 | 5.507 | 5.543 | 170,728 | -0.01(-0.13%) |
Apr 08, 2002 | 5.579 | 5.593 | 5.383 | 5.550 | 184,668 | -0.01(-0.26%) |
Apr 05, 2002 | 5.543 | 5.601 | 5.507 | 5.564 | 87,917 | -0.03(-0.52%) |
Apr 04, 2002 | 5.753 | 5.760 | 5.499 | 5.593 | 132,083 | -0.13(-2.28%) |
Apr 03, 2002 | 5.670 | 5.789 | 5.644 | 5.724 | 226,211 | +0.08(+1.35%) |
Apr 02, 2002 | 5.492 | 5.680 | 5.434 | 5.648 | 260,854 | +0.13(+2.30%) |
Apr 01, 2002 | 5.398 | 5.550 | 5.354 | 5.521 | 594,306 | +0.15(+2.83%) |
Mar 29, 2002 | 5.398 | 5.535 | 5.362 | 5.369 | 563,114 | +0.00(+0.00%) |
Mar 28, 2002 | 5.398 | 5.535 | 5.362 | 5.369 | 563,114 | -0.02(-0.40%) |
Mar 27, 2002 | 5.449 | 5.449 | 5.347 | 5.391 | 988,624 | -0.06(-1.06%) |
Mar 26, 2002 | 5.282 | 5.463 | 5.282 | 5.449 | 794,708 | +0.12(+2.31%) |
Mar 25, 2002 | 5.343 | 5.434 | 5.231 | 5.325 | 159,825 | -0.04(-0.81%) |
Mar 22, 2002 | 5.435 | 5.478 | 5.340 | 5.369 | 137,604 | -0.09(-1.72%) |
Mar 21, 2002 | 5.579 | 5.637 | 5.289 | 5.463 | 529,851 | -0.13(-2.33%) |
Mar 20, 2002 | 5.615 | 5.644 | 5.492 | 5.593 | 587,405 | -0.03(-0.52%) |
Mar 19, 2002 | 5.470 | 5.651 | 5.434 | 5.622 | 296,601 | +0.14(+2.65%) |
Mar 18, 2002 | 5.412 | 5.528 | 5.405 | 5.478 | 463,741 | +0.10(+1.89%) |
Mar 15, 2002 | 5.427 | 5.456 | 5.362 | 5.376 | 167,692 | -0.01(-0.13%) |
Mar 14, 2002 | 5.296 | 5.492 | 5.289 | 5.383 | 454,217 | +0.09(+1.78%) |
Mar 13, 2002 | 5.260 | 5.325 | 5.246 | 5.289 | 130,427 | +0.00(+0.00%) |
Mar 12, 2002 | 5.289 | 5.376 | 5.231 | 5.289 | 252,849 | +0.07(+1.39%) |
Mar 11, 2002 | 5.152 | 5.362 | 5.152 | 5.217 | 257,817 | +0.06(+1.12%) |
Mar 08, 2002 | 5.242 | 5.398 | 5.028 | 5.159 | 430,892 | -0.07(-1.38%) |
Mar 07, 2002 | 5.398 | 5.423 | 5.072 | 5.231 | 461,256 | -0.17(-3.09%) |
Mar 06, 2002 | 4.956 | 5.398 | 4.941 | 5.398 | 809,062 | +0.47(+9.56%) |
Mar 05, 2002 | 4.927 | 4.970 | 4.818 | 4.927 | 790,706 | -0.04(-0.73%) |
Mar 04, 2002 | 4.746 | 4.970 | 4.739 | 4.963 | 363,953 | +0.18(+3.79%) |
Mar 01, 2002 | 4.681 | 4.796 | 4.637 | 4.782 | 386,864 | +0.07(+1.54%) |
Feb 28, 2002 | 4.536 | 4.710 | 4.507 | 4.710 | 185,358 | +0.22(+4.84%) |
Feb 27, 2002 | 4.630 | 4.746 | 4.449 | 4.492 | 237,529 | -0.07(-1.43%) |
Feb 26, 2002 | 4.347 | 4.630 | 4.304 | 4.557 | 612,938 | +0.21(+4.83%) |
Feb 25, 2002 | 4.202 | 4.376 | 4.202 | 4.347 | 366,990 | +0.07(+1.69%) |
Feb 22, 2002 | 4.210 | 4.297 | 4.130 | 4.275 | 319,374 | +0.06(+1.37%) |
Feb 21, 2002 | 4.340 | 4.340 | 4.217 | 4.217 | 262,372 | -0.12(-2.68%) |
Feb 20, 2002 | 4.239 | 4.427 | 4.239 | 4.333 | 554,695 | +0.07(+1.70%) |
Feb 19, 2002 | 4.115 | 4.275 | 4.101 | 4.260 | 345,597 | +0.14(+3.34%) |
Feb 18, 2002 | 4.057 | 4.123 | 4.057 | 4.123 | 481,545 | +0.00(+0.00%) |
Feb 15, 2002 | 4.057 | 4.123 | 4.057 | 4.123 | 481,545 | +0.05(+1.25%) |
Feb 14, 2002 | 4.014 | 4.086 | 3.985 | 4.072 | 434,619 | +0.09(+2.18%) |
Feb 13, 2002 | 4.057 | 4.086 | 3.985 | 3.985 | 300,603 | -0.07(-1.79%) |
Feb 12, 2002 | 4.101 | 4.108 | 4.028 | 4.057 | 182,874 | -0.05(-1.23%) |
Feb 11, 2002 | 4.036 | 4.144 | 4.036 | 4.108 | 546,966 | +0.06(+1.43%) |
Feb 08, 2002 | 4.043 | 4.050 | 4.021 | 4.050 | 409,361 | +0.00(+0.00%) |
Feb 07, 2002 | 3.963 | 4.057 | 3.963 | 4.050 | 378,583 | +0.05(+1.27%) |
Feb 06, 2002 | 4.036 | 4.050 | 3.970 | 3.999 | 447,592 | -0.04(-0.90%) |
Feb 05, 2002 | 4.036 | 4.065 | 3.999 | 4.036 | 247,742 | -0.01(-0.18%) |
Feb 04, 2002 | 4.021 | 4.086 | 3.992 | 4.043 | 292,184 | +0.04(+0.90%) |
Feb 01, 2002 | 4.036 | 4.057 | 3.985 | 4.007 | 569,739 | +0.01(+0.36%) |
Jan 31, 2002 | 3.985 | 4.065 | 3.949 | 3.992 | 120,351 | +0.01(+0.36%) |
Jan 30, 2002 | 4.072 | 4.130 | 3.963 | 3.978 | 246,638 | -0.09(-2.31%) |
Jan 29, 2002 | 4.007 | 4.123 | 3.956 | 4.072 | 660,693 | +0.11(+2.74%) |
Jan 28, 2002 | 3.956 | 4.007 | 3.891 | 3.963 | 130,427 | +0.01(+0.18%) |
Jan 25, 2002 | 3.985 | 4.043 | 3.934 | 3.956 | 251,331 | -0.07(-1.79%) |
Jan 24, 2002 | 4.072 | 4.079 | 4.014 | 4.028 | 59,071 | -0.04(-0.89%) |
Jan 23, 2002 | 4.065 | 4.101 | 4.050 | 4.065 | 212,271 | +0.00(+0.02%) |
Jan 22, 2002 | 4.079 | 4.115 | 4.021 | 4.064 | 208,269 | +0.02(+0.52%) |
Jan 21, 2002 | 4.050 | 4.108 | 4.036 | 4.043 | 140,916 | +0.00(+0.00%) |
Jan 18, 2002 | 4.050 | 4.108 | 4.036 | 4.043 | 140,916 | +0.01(+0.36%) |
Jan 17, 2002 | 3.999 | 4.057 | 3.963 | 4.028 | 220,415 | +0.07(+1.65%) |
Jan 16, 2002 | 3.963 | 4.043 | 3.920 | 3.963 | 275,760 | +0.04(+0.92%) |
Jan 15, 2002 | 3.985 | 4.050 | 3.927 | 3.927 | 469,951 | -0.05(-1.28%) |
Jan 14, 2002 | 4.072 | 4.152 | 3.956 | 3.978 | 363,125 | -0.11(-2.68%) |
Jan 11, 2002 | 4.101 | 4.166 | 4.072 | 4.087 | 264,166 | -0.01(-0.34%) |
Jan 10, 2002 | 4.079 | 4.173 | 3.985 | 4.101 | 297,153 | +0.09(+2.17%) |