Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.911 | 5.104 | 4.911 | 5.062 | 9,625 | +0.09(+1.76%) |
May 28, 2002 | 5.016 | 5.016 | 4.974 | 4.974 | 10,289 | -0.07(-1.43%) |
May 27, 2002 | 5.071 | 5.092 | 4.941 | 5.047 | 30,203 | +0.00(+0.00%) |
May 24, 2002 | 5.071 | 5.092 | 4.941 | 5.047 | 30,203 | -0.07(-1.41%) |
May 23, 2002 | 5.098 | 5.152 | 5.098 | 5.119 | 10,621 | +0.04(+0.77%) |
May 22, 2002 | 5.080 | 5.080 | 5.080 | 5.080 | 331 | +0.01(+0.24%) |
May 21, 2002 | 5.062 | 5.143 | 5.062 | 5.068 | 7,633 | -0.02(-0.47%) |
May 20, 2002 | 4.977 | 5.185 | 4.944 | 5.092 | 54,433 | +0.05(+0.90%) |
May 17, 2002 | 5.200 | 5.260 | 5.016 | 5.047 | 20,578 | -0.12(-2.28%) |
May 16, 2002 | 4.977 | 5.164 | 4.977 | 5.164 | 6,970 | +0.09(+1.72%) |
May 15, 2002 | 5.092 | 5.176 | 4.983 | 5.077 | 31,199 | -0.01(-0.24%) |
May 14, 2002 | 4.971 | 5.134 | 4.941 | 5.089 | 52,773 | +0.09(+1.75%) |
May 13, 2002 | 5.122 | 5.134 | 4.887 | 5.001 | 36,510 | -0.12(-2.35%) |
May 10, 2002 | 5.212 | 5.348 | 5.122 | 5.122 | 38,833 | -0.02(-0.29%) |
May 09, 2002 | 5.212 | 5.288 | 5.137 | 5.137 | 29,208 | -0.05(-0.87%) |
May 08, 2002 | 5.215 | 5.242 | 5.182 | 5.182 | 28,212 | -0.05(-0.86%) |
May 07, 2002 | 5.333 | 5.333 | 5.218 | 5.227 | 46,467 | -0.11(-2.03%) |
May 06, 2002 | 5.396 | 5.508 | 5.303 | 5.336 | 35,514 | -0.09(-1.61%) |
May 03, 2002 | 5.423 | 5.514 | 5.408 | 5.423 | 25,225 | -0.11(-2.07%) |
May 02, 2002 | 5.514 | 5.559 | 5.438 | 5.538 | 26,220 | -0.04(-0.65%) |
May 01, 2002 | 5.544 | 5.658 | 5.544 | 5.574 | 19,250 | -0.06(-1.07%) |
Apr 30, 2002 | 5.514 | 5.634 | 5.483 | 5.634 | 19,250 | +0.02(+0.27%) |
Apr 29, 2002 | 5.637 | 5.643 | 5.438 | 5.619 | 35,182 | -0.02(-0.32%) |
Apr 26, 2002 | 5.664 | 5.664 | 5.574 | 5.637 | 16,595 | -0.03(-0.53%) |
Apr 25, 2002 | 5.679 | 5.694 | 5.619 | 5.667 | 39,829 | +0.12(+2.12%) |
Apr 24, 2002 | 5.586 | 5.586 | 5.517 | 5.550 | 19,250 | -0.04(-0.75%) |
Apr 23, 2002 | 5.571 | 5.601 | 5.559 | 5.592 | 13,940 | +0.02(+0.43%) |
Apr 22, 2002 | 5.568 | 5.568 | 5.517 | 5.568 | 17,259 | +0.04(+0.65%) |
Apr 19, 2002 | 5.462 | 5.547 | 5.423 | 5.532 | 71,360 | +0.08(+1.44%) |
Apr 18, 2002 | 5.489 | 5.489 | 5.348 | 5.453 | 199,145 | -0.04(-0.66%) |
Apr 17, 2002 | 5.544 | 5.544 | 5.483 | 5.489 | 11,948 | -0.08(-1.41%) |
Apr 16, 2002 | 5.529 | 5.568 | 5.486 | 5.568 | 14,604 | +0.05(+0.93%) |
Apr 15, 2002 | 5.562 | 5.571 | 5.456 | 5.517 | 28,876 | -0.05(-0.81%) |
Apr 12, 2002 | 5.438 | 5.604 | 5.423 | 5.562 | 18,918 | +0.06(+1.15%) |
Apr 11, 2002 | 5.571 | 5.646 | 5.498 | 5.498 | 431,482 | -0.09(-1.67%) |
Apr 10, 2002 | 5.583 | 5.694 | 5.568 | 5.592 | 26,884 | -0.00(-0.05%) |
Apr 09, 2002 | 5.664 | 5.673 | 5.574 | 5.595 | 42,484 | -0.09(-1.54%) |
Apr 08, 2002 | 5.800 | 5.800 | 5.667 | 5.682 | 14,604 | -0.08(-1.41%) |
Apr 05, 2002 | 5.589 | 5.845 | 5.737 | 5.764 | 42,816 | -0.05(-0.88%) |
Apr 04, 2002 | 5.755 | 5.830 | 5.755 | 5.815 | 39,829 | +0.06(+0.99%) |
Apr 03, 2002 | 5.749 | 5.758 | 5.724 | 5.758 | 20,910 | +0.01(+0.21%) |
Apr 02, 2002 | 5.724 | 5.812 | 5.667 | 5.746 | 9,957 | +0.01(+0.11%) |
Apr 01, 2002 | 5.679 | 5.815 | 5.622 | 5.740 | 65,718 | +0.04(+0.63%) |
Mar 29, 2002 | 5.628 | 5.724 | 5.577 | 5.703 | 22,901 | +0.00(+0.00%) |
Mar 28, 2002 | 5.628 | 5.724 | 5.577 | 5.703 | 22,901 | +0.08(+1.45%) |
Mar 27, 2002 | 5.649 | 5.694 | 5.574 | 5.622 | 41,488 | -0.10(-1.79%) |
Mar 26, 2002 | 5.773 | 5.773 | 5.634 | 5.724 | 15,599 | -0.08(-1.45%) |
Mar 25, 2002 | 5.718 | 5.875 | 5.709 | 5.809 | 2,622,087 | +0.08(+1.47%) |
Mar 22, 2002 | 5.851 | 5.860 | 5.694 | 5.724 | 24,893 | -0.13(-2.26%) |
Mar 21, 2002 | 5.815 | 5.860 | 5.785 | 5.857 | 35,846 | +0.07(+1.14%) |
Mar 20, 2002 | 5.815 | 5.851 | 5.770 | 5.791 | 40,824 | +0.05(+0.89%) |
Mar 19, 2002 | 5.779 | 5.785 | 5.664 | 5.740 | 55,097 | -0.04(-0.68%) |
Mar 18, 2002 | 5.580 | 5.779 | 5.580 | 5.779 | 28,544 | +0.15(+2.62%) |
Mar 15, 2002 | 5.489 | 5.709 | 5.489 | 5.631 | 83,641 | +0.10(+1.85%) |
Mar 14, 2002 | 5.514 | 5.544 | 5.498 | 5.529 | 7,302 | +0.01(+0.11%) |
Mar 13, 2002 | 5.529 | 5.544 | 5.514 | 5.523 | 21,242 | -0.02(-0.38%) |
Mar 12, 2002 | 5.544 | 5.559 | 5.514 | 5.544 | 18,586 | +0.00(+0.05%) |
Mar 11, 2002 | 5.568 | 5.568 | 5.514 | 5.541 | 36,178 | -0.02(-0.43%) |
Mar 08, 2002 | 5.532 | 5.574 | 5.532 | 5.565 | 25,225 | +0.08(+1.43%) |
Mar 07, 2002 | 5.535 | 5.541 | 5.453 | 5.486 | 23,897 | -0.04(-0.76%) |
Mar 06, 2002 | 5.483 | 5.529 | 5.447 | 5.529 | 25,557 | +0.06(+1.10%) |
Mar 05, 2002 | 5.514 | 5.514 | 5.453 | 5.468 | 29,871 | -0.02(-0.27%) |
Mar 04, 2002 | 5.468 | 5.489 | 5.435 | 5.483 | 14,935 | -0.01(-0.11%) |