Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.258 | 5.313 | 5.216 | 5.228 | 695,928 | -0.05(-0.96%) |
May 28, 2002 | 5.237 | 5.287 | 5.182 | 5.279 | 373,182 | +0.06(+1.21%) |
May 27, 2002 | 5.224 | 5.237 | 5.186 | 5.216 | 260,943 | +0.00(+0.00%) |
May 24, 2002 | 5.224 | 5.237 | 5.186 | 5.216 | 260,943 | +0.02(+0.32%) |
May 23, 2002 | 5.237 | 5.237 | 5.152 | 5.199 | 190,853 | -0.08(-1.52%) |
May 22, 2002 | 5.194 | 5.296 | 5.194 | 5.279 | 32,014,148 | +0.04(+0.81%) |
May 21, 2002 | 5.342 | 5.351 | 5.203 | 5.237 | 342,873 | -0.14(-2.52%) |
May 20, 2002 | 5.418 | 5.418 | 5.363 | 5.372 | 92,111 | -0.05(-0.86%) |
May 17, 2002 | 5.461 | 5.461 | 5.372 | 5.418 | 238,922 | +0.00(+0.00%) |
May 16, 2002 | 5.300 | 5.418 | 5.300 | 5.418 | 365,842 | +0.19(+3.72%) |
May 15, 2002 | 5.279 | 5.363 | 5.224 | 5.224 | 201,982 | -0.01(-0.24%) |
May 14, 2002 | 5.220 | 5.296 | 5.220 | 5.237 | 994,522 | +0.06(+1.14%) |
May 13, 2002 | 5.131 | 5.186 | 5.131 | 5.178 | 67,248 | +0.03(+0.49%) |
May 10, 2002 | 5.152 | 5.237 | 5.102 | 5.152 | 89,270 | -0.02(-0.41%) |
May 09, 2002 | 5.216 | 5.237 | 5.110 | 5.173 | 92,585 | -0.11(-2.00%) |
May 08, 2002 | 5.004 | 5.279 | 5.004 | 5.279 | 259,522 | +0.38(+7.76%) |
May 07, 2002 | 5.034 | 5.034 | 4.878 | 4.899 | 184,933 | -0.14(-2.68%) |
May 06, 2002 | 5.047 | 5.089 | 4.988 | 5.034 | 215,479 | -0.02(-0.33%) |
May 03, 2002 | 4.941 | 5.051 | 4.941 | 5.051 | 154,150 | +0.20(+4.18%) |
May 02, 2002 | 4.835 | 4.886 | 4.781 | 4.848 | 196,299 | -0.01(-0.17%) |
May 01, 2002 | 4.878 | 4.878 | 4.814 | 4.857 | 166,464 | -0.02(-0.43%) |
Apr 30, 2002 | 4.920 | 4.928 | 4.861 | 4.878 | 191,327 | +0.02(+0.43%) |
Apr 29, 2002 | 4.878 | 4.899 | 4.738 | 4.857 | 164,569 | -0.13(-2.54%) |
Apr 26, 2002 | 4.882 | 4.983 | 4.840 | 4.983 | 199,141 | +0.00(+0.00%) |
Apr 25, 2002 | 5.004 | 5.017 | 4.941 | 4.983 | 134,970 | -0.02(-0.42%) |
Apr 24, 2002 | 5.047 | 5.068 | 4.996 | 5.004 | 257,865 | -0.10(-1.90%) |
Apr 23, 2002 | 5.152 | 5.152 | 5.093 | 5.102 | 139,233 | -0.07(-1.39%) |
Apr 22, 2002 | 5.287 | 5.287 | 5.173 | 5.173 | 373,419 | -0.10(-1.84%) |
Apr 19, 2002 | 5.237 | 5.270 | 5.194 | 5.270 | 443,509 | +0.05(+0.89%) |
Apr 18, 2002 | 5.241 | 5.300 | 5.216 | 5.224 | 698,060 | -0.06(-1.12%) |
Apr 17, 2002 | 5.300 | 5.321 | 5.270 | 5.283 | 245,789 | +0.05(+1.05%) |
Apr 16, 2002 | 5.258 | 5.321 | 5.228 | 5.228 | 207,192 | -0.03(-0.56%) |
Apr 15, 2002 | 5.249 | 5.279 | 5.216 | 5.258 | 209,796 | +0.00(+0.00%) |
Apr 12, 2002 | 5.194 | 5.270 | 5.186 | 5.258 | 166,700 | +0.04(+0.73%) |
Apr 11, 2002 | 5.334 | 5.334 | 5.152 | 5.220 | 71,037 | -0.16(-3.06%) |
Apr 10, 2002 | 5.376 | 5.384 | 5.346 | 5.384 | 94,716 | +0.12(+2.25%) |
Apr 09, 2002 | 5.266 | 5.279 | 5.216 | 5.266 | 439,957 | +0.00(+0.00%) |
Apr 08, 2002 | 5.194 | 5.279 | 5.186 | 5.266 | 116,737 | +0.04(+0.73%) |
Apr 05, 2002 | 5.363 | 5.363 | 5.224 | 5.228 | 128,103 | +0.03(+0.65%) |
Apr 04, 2002 | 5.194 | 5.245 | 5.178 | 5.194 | 134,734 | -0.04(-0.81%) |
Apr 03, 2002 | 5.300 | 5.300 | 5.203 | 5.237 | 309,485 | -0.06(-1.20%) |
Apr 02, 2002 | 5.300 | 5.334 | 5.258 | 5.300 | 271,836 | +0.12(+2.28%) |
Apr 01, 2002 | 5.169 | 5.270 | 5.161 | 5.182 | 170,252 | +0.01(+0.25%) |
Mar 29, 2002 | 5.173 | 5.279 | 5.152 | 5.169 | 777,858 | +0.00(+0.00%) |
Mar 28, 2002 | 5.173 | 5.279 | 5.152 | 5.169 | 777,858 | +0.01(+0.16%) |
Mar 27, 2002 | 5.173 | 5.173 | 5.131 | 5.161 | 201,509 | +0.16(+3.30%) |
Mar 26, 2002 | 5.017 | 5.038 | 4.962 | 4.996 | 272,072 | -0.06(-1.17%) |
Mar 25, 2002 | 5.026 | 5.093 | 4.988 | 5.055 | 579,664 | -0.01(-0.25%) |
Mar 22, 2002 | 5.144 | 5.144 | 5.068 | 5.068 | 195,352 | -0.11(-2.04%) |
Mar 21, 2002 | 5.270 | 5.270 | 5.140 | 5.173 | 199,378 | -0.14(-2.62%) |
Mar 20, 2002 | 5.203 | 5.321 | 5.203 | 5.313 | 120,053 | +0.14(+2.69%) |
Mar 19, 2002 | 5.152 | 5.216 | 5.135 | 5.173 | 154,624 | +0.05(+1.07%) |
Mar 18, 2002 | 5.173 | 5.190 | 5.097 | 5.118 | 363,474 | -0.12(-2.34%) |
Mar 15, 2002 | 5.047 | 5.279 | 4.814 | 5.241 | 627,022 | +0.14(+2.73%) |
Mar 14, 2002 | 5.161 | 5.161 | 5.026 | 5.102 | 369,630 | -0.03(-0.49%) |
Mar 13, 2002 | 5.287 | 5.300 | 5.102 | 5.127 | 221,399 | -0.17(-3.27%) |
Mar 12, 2002 | 5.216 | 5.359 | 5.216 | 5.300 | 250,288 | +0.06(+1.21%) |
Mar 11, 2002 | 5.321 | 5.321 | 5.194 | 5.237 | 366,552 | -0.05(-0.88%) |
Mar 08, 2002 | 5.406 | 5.406 | 5.279 | 5.283 | 220,215 | -0.10(-1.88%) |
Mar 07, 2002 | 5.384 | 5.469 | 5.351 | 5.384 | 173,567 | +0.08(+1.59%) |
Mar 06, 2002 | 5.258 | 5.359 | 5.258 | 5.300 | 240,816 | +0.11(+2.03%) |
Mar 05, 2002 | 5.313 | 5.313 | 5.173 | 5.194 | 239,395 | -0.10(-1.91%) |
Mar 04, 2002 | 5.266 | 5.355 | 5.245 | 5.296 | 666,566 | +0.10(+1.95%) |