Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.065 | 5.211 | 5.021 | 5.156 | 139,562 | -0.21(-3.92%) |
May 28, 2002 | 5.181 | 5.367 | 5.181 | 5.367 | 331,402 | +0.16(+3.17%) |
May 27, 2002 | 5.265 | 5.265 | 5.163 | 5.202 | 172,655 | +0.00(+0.00%) |
May 24, 2002 | 5.265 | 5.265 | 5.163 | 5.202 | 172,655 | -0.01(-0.20%) |
May 23, 2002 | 5.442 | 5.442 | 5.152 | 5.213 | 222,533 | -0.15(-2.72%) |
May 22, 2002 | 5.317 | 5.473 | 5.317 | 5.359 | 820,112 | -0.07(-1.34%) |
May 21, 2002 | 5.525 | 5.525 | 5.254 | 5.432 | 344,351 | -0.07(-1.33%) |
May 20, 2002 | 5.442 | 5.578 | 5.359 | 5.505 | 353,943 | +0.06(+1.15%) |
May 17, 2002 | 5.317 | 5.442 | 5.292 | 5.442 | 319,412 | +0.12(+2.31%) |
May 16, 2002 | 5.400 | 5.442 | 5.319 | 5.319 | 134,287 | -0.06(-1.20%) |
May 15, 2002 | 5.290 | 5.421 | 5.290 | 5.384 | 89,684 | +0.09(+1.71%) |
May 14, 2002 | 5.317 | 5.421 | 5.225 | 5.293 | 95,919 | -0.07(-1.23%) |
May 13, 2002 | 5.246 | 5.461 | 5.140 | 5.359 | 54,674 | +0.10(+1.99%) |
May 10, 2002 | 5.294 | 5.365 | 5.254 | 5.254 | 202,390 | -0.04(-0.79%) |
May 09, 2002 | 5.338 | 5.419 | 5.296 | 5.296 | 68,582 | -0.05(-0.99%) |
May 08, 2002 | 5.427 | 5.432 | 5.348 | 5.349 | 192,318 | -0.03(-0.65%) |
May 07, 2002 | 5.359 | 5.421 | 5.348 | 5.384 | 421,086 | +0.00(+0.08%) |
May 06, 2002 | 5.296 | 5.484 | 5.296 | 5.380 | 319,412 | +0.12(+2.34%) |
May 03, 2002 | 5.214 | 5.296 | 5.214 | 5.257 | 70,980 | +0.00(+0.04%) |
May 02, 2002 | 5.306 | 5.306 | 5.161 | 5.254 | 47,480 | -0.03(-0.59%) |
May 01, 2002 | 5.108 | 5.369 | 5.004 | 5.286 | 127,573 | +0.06(+1.10%) |
Apr 30, 2002 | 4.812 | 5.307 | 4.812 | 5.228 | 561,129 | +0.24(+4.91%) |
Apr 29, 2002 | 4.817 | 5.048 | 4.798 | 4.983 | 71,939 | +0.09(+1.92%) |
Apr 26, 2002 | 4.744 | 4.890 | 4.744 | 4.890 | 200,951 | +0.12(+2.49%) |
Apr 25, 2002 | 4.656 | 4.846 | 4.587 | 4.771 | 197,114 | +0.11(+2.28%) |
Apr 24, 2002 | 4.827 | 4.869 | 4.654 | 4.664 | 288,717 | -0.05(-1.02%) |
Apr 23, 2002 | 4.994 | 5.025 | 4.712 | 4.712 | 223,012 | -0.33(-6.57%) |
Apr 22, 2002 | 5.254 | 5.254 | 4.817 | 5.044 | 304,064 | -0.18(-3.43%) |
Apr 19, 2002 | 5.192 | 5.265 | 5.121 | 5.223 | 138,603 | +0.04(+0.68%) |
Apr 18, 2002 | 5.406 | 5.442 | 5.071 | 5.188 | 214,380 | -0.13(-2.51%) |
Apr 17, 2002 | 5.213 | 5.630 | 5.202 | 5.321 | 948,164 | +0.10(+1.88%) |
Apr 16, 2002 | 5.181 | 5.344 | 5.158 | 5.223 | 874,786 | +0.06(+1.17%) |
Apr 15, 2002 | 5.171 | 5.234 | 5.126 | 5.163 | 244,115 | -0.01(-0.16%) |
Apr 12, 2002 | 5.063 | 5.171 | 5.063 | 5.171 | 106,950 | +0.07(+1.31%) |
Apr 11, 2002 | 5.211 | 5.211 | 5.015 | 5.104 | 489,669 | -0.06(-1.09%) |
Apr 10, 2002 | 4.977 | 5.192 | 4.935 | 5.161 | 368,331 | +0.18(+3.69%) |
Apr 09, 2002 | 5.000 | 5.004 | 4.933 | 4.977 | 330,922 | -0.02(-0.46%) |
Apr 08, 2002 | 5.000 | 5.004 | 4.869 | 5.000 | 271,452 | +0.00(+0.00%) |
Apr 05, 2002 | 5.000 | 5.000 | 4.962 | 5.000 | 75,296 | +0.02(+0.42%) |
Apr 04, 2002 | 4.948 | 5.000 | 4.948 | 4.979 | 494,944 | -0.02(-0.41%) |
Apr 03, 2002 | 5.015 | 5.117 | 4.942 | 4.999 | 189,920 | -0.07(-1.45%) |
Apr 02, 2002 | 5.161 | 5.202 | 5.050 | 5.073 | 410,535 | -0.04(-0.69%) |
Apr 01, 2002 | 5.275 | 5.275 | 5.096 | 5.108 | 400,464 | -0.17(-3.16%) |
Mar 29, 2002 | 5.192 | 5.277 | 5.140 | 5.275 | 447,464 | +0.00(+0.00%) |
Mar 28, 2002 | 5.192 | 5.277 | 5.140 | 5.275 | 447,464 | +0.09(+1.81%) |
Mar 27, 2002 | 5.044 | 5.181 | 5.004 | 5.181 | 261,380 | +0.18(+3.54%) |
Mar 26, 2002 | 4.858 | 5.069 | 4.858 | 5.004 | 251,788 | +0.03(+0.63%) |
Mar 25, 2002 | 4.908 | 4.973 | 4.837 | 4.973 | 509,332 | +0.08(+1.71%) |
Mar 22, 2002 | 4.821 | 4.894 | 4.796 | 4.890 | 796,132 | +0.09(+1.91%) |
Mar 21, 2002 | 4.835 | 4.858 | 4.775 | 4.798 | 1,201,871 | -0.01(-0.17%) |
Mar 20, 2002 | 4.806 | 4.858 | 4.764 | 4.806 | 1,107,391 | +0.01(+0.22%) |
Mar 19, 2002 | 4.760 | 4.846 | 4.714 | 4.796 | 12,091,138 | -0.11(-2.29%) |
Mar 18, 2002 | 4.562 | 4.908 | 4.561 | 4.908 | 213,900 | +0.13(+2.79%) |
Mar 15, 2002 | 4.796 | 4.796 | 4.535 | 4.775 | 139,083 | -0.13(-2.55%) |
Mar 14, 2002 | 4.962 | 5.058 | 4.726 | 4.900 | 166,900 | -0.16(-3.09%) |
Mar 13, 2002 | 5.173 | 5.173 | 4.994 | 5.056 | 166,420 | -0.29(-5.43%) |
Mar 12, 2002 | 5.244 | 5.398 | 4.983 | 5.347 | 137,164 | +0.29(+5.75%) |
Mar 11, 2002 | 5.109 | 5.161 | 4.787 | 5.056 | 82,490 | -0.05(-1.02%) |
Mar 08, 2002 | 4.900 | 5.108 | 4.858 | 5.108 | 178,410 | +0.34(+7.20%) |
Mar 07, 2002 | 4.575 | 4.900 | 4.400 | 4.765 | 213,900 | +0.22(+4.88%) |
Mar 06, 2002 | 4.483 | 4.545 | 4.358 | 4.543 | 54,674 | +0.17(+3.96%) |
Mar 05, 2002 | 4.347 | 4.483 | 4.347 | 4.370 | 58,990 | +0.04(+0.82%) |
Mar 04, 2002 | 4.764 | 4.848 | 4.327 | 4.335 | 241,717 | -0.20(-4.41%) |