Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.904 | 5.037 | 4.904 | 4.931 | 73,180 | -0.00(-0.05%) |
May 28, 2002 | 4.931 | 5.037 | 4.891 | 4.933 | 163,335 | +0.02(+0.32%) |
May 27, 2002 | 4.878 | 4.918 | 4.867 | 4.918 | 75,443 | +0.00(+0.00%) |
May 24, 2002 | 4.878 | 4.918 | 4.867 | 4.918 | 75,443 | +0.03(+0.54%) |
May 23, 2002 | 4.878 | 4.899 | 4.851 | 4.891 | 245,192 | -0.01(-0.27%) |
May 22, 2002 | 4.865 | 4.904 | 4.825 | 4.904 | 360,621 | +0.01(+0.27%) |
May 21, 2002 | 4.997 | 4.997 | 4.812 | 4.891 | 276,878 | -0.05(-1.07%) |
May 20, 2002 | 4.904 | 4.997 | 4.814 | 4.944 | 108,639 | +0.12(+2.47%) |
May 17, 2002 | 4.891 | 4.918 | 4.809 | 4.825 | 446,250 | -0.07(-1.36%) |
May 16, 2002 | 4.926 | 4.960 | 4.891 | 4.891 | 368,543 | -0.12(-2.38%) |
May 15, 2002 | 4.944 | 5.010 | 4.902 | 5.010 | 136,930 | +0.07(+1.34%) |
May 14, 2002 | 5.037 | 5.037 | 4.944 | 4.944 | 225,199 | -0.05(-1.06%) |
May 13, 2002 | 5.010 | 5.050 | 4.997 | 4.997 | 147,115 | -0.03(-0.53%) |
May 10, 2002 | 4.997 | 5.024 | 4.994 | 5.024 | 62,241 | +0.03(+0.53%) |
May 09, 2002 | 4.994 | 5.018 | 4.994 | 4.997 | 45,643 | -0.03(-0.52%) |
May 08, 2002 | 5.037 | 5.037 | 4.984 | 5.023 | 42,625 | -0.01(-0.27%) |
May 07, 2002 | 5.037 | 5.050 | 5.010 | 5.037 | 718,979 | +0.00(+0.00%) |
May 06, 2002 | 5.010 | 5.050 | 4.997 | 5.037 | 149,001 | +0.01(+0.26%) |
May 03, 2002 | 5.037 | 5.037 | 4.992 | 5.024 | 120,710 | +0.00(+0.00%) |
May 02, 2002 | 5.010 | 5.074 | 4.947 | 5.024 | 339,497 | -0.01(-0.26%) |
May 01, 2002 | 5.037 | 5.037 | 5.021 | 5.037 | 263,298 | +0.01(+0.26%) |
Apr 30, 2002 | 5.037 | 5.050 | 5.010 | 5.024 | 110,147 | -0.01(-0.26%) |
Apr 29, 2002 | 5.016 | 5.037 | 5.010 | 5.037 | 144,852 | +0.00(+0.00%) |
Apr 26, 2002 | 5.037 | 5.037 | 5.010 | 5.037 | 228,217 | +0.01(+0.11%) |
Apr 25, 2002 | 5.021 | 5.037 | 5.010 | 5.032 | 388,535 | -0.01(-0.11%) |
Apr 24, 2002 | 4.979 | 5.042 | 4.979 | 5.037 | 251,982 | +0.03(+0.53%) |
Apr 23, 2002 | 4.918 | 5.034 | 4.904 | 5.010 | 147,869 | +0.03(+0.53%) |
Apr 22, 2002 | 5.037 | 5.037 | 4.907 | 4.984 | 66,767 | -0.02(-0.32%) |
Apr 19, 2002 | 5.010 | 5.037 | 4.904 | 5.000 | 100,340 | -0.02(-0.37%) |
Apr 18, 2002 | 4.859 | 5.018 | 4.774 | 5.018 | 296,871 | +0.18(+3.73%) |
Apr 17, 2002 | 4.814 | 4.859 | 4.761 | 4.838 | 144,474 | +0.04(+0.88%) |
Apr 16, 2002 | 4.849 | 4.878 | 4.668 | 4.796 | 323,276 | -0.02(-0.33%) |
Apr 15, 2002 | 5.172 | 5.172 | 4.812 | 4.812 | 391,930 | -0.36(-7.02%) |
Apr 12, 2002 | 5.002 | 5.175 | 4.904 | 5.175 | 171,257 | +0.24(+4.95%) |
Apr 11, 2002 | 5.034 | 5.037 | 4.931 | 4.931 | 265,562 | -0.11(-2.11%) |
Apr 10, 2002 | 4.904 | 5.037 | 4.875 | 5.037 | 389,290 | +0.15(+2.98%) |
Apr 09, 2002 | 4.918 | 4.936 | 4.838 | 4.891 | 119,955 | +0.01(+0.27%) |
Apr 08, 2002 | 4.838 | 4.904 | 4.835 | 4.878 | 161,826 | +0.04(+0.77%) |
Apr 05, 2002 | 4.772 | 4.841 | 4.772 | 4.841 | 66,390 | +0.08(+1.67%) |
Apr 04, 2002 | 4.825 | 4.825 | 4.761 | 4.761 | 155,037 | -0.02(-0.50%) |
Apr 03, 2002 | 4.891 | 4.891 | 4.780 | 4.785 | 161,072 | -0.04(-0.82%) |
Apr 02, 2002 | 4.781 | 4.926 | 4.732 | 4.825 | 182,574 | +0.03(+0.55%) |
Apr 01, 2002 | 4.692 | 4.806 | 4.692 | 4.798 | 682,389 | +0.08(+1.69%) |
Mar 29, 2002 | 4.637 | 4.772 | 4.589 | 4.719 | 424,748 | +0.00(+0.00%) |
Mar 28, 2002 | 4.637 | 4.772 | 4.589 | 4.719 | 424,748 | +0.05(+1.14%) |
Mar 27, 2002 | 4.666 | 4.666 | 4.581 | 4.666 | 304,793 | +0.00(+0.06%) |
Mar 26, 2002 | 4.652 | 4.700 | 4.626 | 4.663 | 149,755 | -0.03(-0.62%) |
Mar 25, 2002 | 4.692 | 4.705 | 4.639 | 4.692 | 269,711 | +0.00(+0.00%) |
Mar 22, 2002 | 4.655 | 4.700 | 4.639 | 4.692 | 752,174 | +0.06(+1.20%) |
Mar 21, 2002 | 4.652 | 4.655 | 4.599 | 4.637 | 213,883 | +0.04(+0.81%) |
Mar 20, 2002 | 4.613 | 4.666 | 4.594 | 4.599 | 277,633 | -0.01(-0.29%) |
Mar 19, 2002 | 4.610 | 4.613 | 4.565 | 4.613 | 211,242 | +0.04(+0.81%) |
Mar 18, 2002 | 4.546 | 4.631 | 4.546 | 4.576 | 358,735 | +0.03(+0.64%) |
Mar 15, 2002 | 4.546 | 4.581 | 4.507 | 4.546 | 486,612 | +0.00(+0.00%) |
Mar 14, 2002 | 4.584 | 4.626 | 4.533 | 4.546 | 707,285 | -0.01(-0.17%) |
Mar 13, 2002 | 4.586 | 4.666 | 4.533 | 4.554 | 597,137 | -0.11(-2.39%) |
Mar 12, 2002 | 4.557 | 4.679 | 4.507 | 4.666 | 975,488 | +0.01(+0.28%) |
Mar 11, 2002 | 4.652 | 4.676 | 4.613 | 4.652 | 187,100 | +0.01(+0.29%) |
Mar 08, 2002 | 4.599 | 4.666 | 4.599 | 4.639 | 97,699 | -0.02(-0.34%) |
Mar 07, 2002 | 4.613 | 4.692 | 4.597 | 4.655 | 261,035 | +0.07(+1.50%) |
Mar 06, 2002 | 4.716 | 4.716 | 4.586 | 4.586 | 394,571 | -0.08(-1.70%) |
Mar 05, 2002 | 4.705 | 4.719 | 4.647 | 4.666 | 160,695 | -0.03(-0.56%) |
Mar 04, 2002 | 4.629 | 4.695 | 4.629 | 4.692 | 220,295 | +0.03(+0.57%) |