Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.612 | 4.629 | 4.545 | 4.594 | 204,144 | -0.00(-0.04%) |
May 28, 2002 | 4.562 | 4.602 | 4.558 | 4.595 | 110,999 | +0.03(+0.74%) |
May 27, 2002 | 4.537 | 4.604 | 4.528 | 4.562 | 158,613 | +0.00(+0.00%) |
May 24, 2002 | 4.537 | 4.604 | 4.528 | 4.562 | 158,613 | +0.02(+0.41%) |
May 23, 2002 | 4.528 | 4.646 | 4.505 | 4.543 | 158,911 | +0.02(+0.33%) |
May 22, 2002 | 4.471 | 4.564 | 4.471 | 4.528 | 230,331 | +0.06(+1.32%) |
May 21, 2002 | 4.536 | 4.548 | 4.385 | 4.469 | 73,206 | -0.02(-0.42%) |
May 20, 2002 | 4.537 | 4.547 | 4.488 | 4.488 | 19,343 | -0.05(-1.07%) |
May 17, 2002 | 4.377 | 4.548 | 4.377 | 4.537 | 262,768 | +0.09(+2.08%) |
May 16, 2002 | 4.368 | 4.444 | 4.368 | 4.444 | 155,637 | +0.08(+1.73%) |
May 15, 2002 | 4.525 | 4.526 | 4.189 | 4.368 | 758,547 | -0.17(-3.84%) |
May 14, 2002 | 4.537 | 4.552 | 4.525 | 4.543 | 87,192 | +0.01(+0.15%) |
May 13, 2002 | 4.570 | 4.570 | 4.520 | 4.537 | 299,074 | -0.04(-0.95%) |
May 10, 2002 | 4.503 | 4.587 | 4.487 | 4.580 | 263,959 | +0.01(+0.15%) |
May 09, 2002 | 4.604 | 4.604 | 4.570 | 4.573 | 29,758 | -0.04(-0.95%) |
May 08, 2002 | 4.624 | 4.627 | 4.510 | 4.617 | 46,423 | -0.01(-0.22%) |
May 07, 2002 | 4.547 | 4.627 | 4.545 | 4.627 | 2,380 | -0.01(-0.15%) |
May 06, 2002 | 4.647 | 4.668 | 4.579 | 4.634 | 7,737 | -0.02(-0.33%) |
May 03, 2002 | 4.595 | 4.663 | 4.545 | 4.649 | 30,056 | -0.01(-0.18%) |
May 02, 2002 | 4.726 | 4.726 | 4.621 | 4.657 | 26,782 | -0.00(-0.07%) |
May 01, 2002 | 4.466 | 4.696 | 4.461 | 4.661 | 599,636 | +0.20(+4.48%) |
Apr 30, 2002 | 4.347 | 4.464 | 4.340 | 4.461 | 164,267 | +0.11(+2.51%) |
Apr 29, 2002 | 4.368 | 4.375 | 4.338 | 4.352 | 185,098 | -0.02(-0.38%) |
Apr 26, 2002 | 4.427 | 4.429 | 4.352 | 4.368 | 209,500 | -0.08(-1.89%) |
Apr 25, 2002 | 4.723 | 4.723 | 4.372 | 4.452 | 325,261 | -0.33(-6.85%) |
Apr 24, 2002 | 4.856 | 4.856 | 4.738 | 4.780 | 215,750 | -0.11(-2.30%) |
Apr 23, 2002 | 4.941 | 4.982 | 4.873 | 4.893 | 85,704 | -0.06(-1.29%) |
Apr 22, 2002 | 4.967 | 5.007 | 4.957 | 4.957 | 10,415 | -0.08(-1.67%) |
Apr 19, 2002 | 5.049 | 5.049 | 4.988 | 5.041 | 19,938 | +0.00(+0.00%) |
Apr 18, 2002 | 5.066 | 5.066 | 5.015 | 5.041 | 33,329 | +0.00(+0.03%) |
Apr 17, 2002 | 5.083 | 5.099 | 5.022 | 5.039 | 42,554 | -0.01(-0.20%) |
Apr 16, 2002 | 5.057 | 5.057 | 4.977 | 5.049 | 18,747 | +0.01(+0.16%) |
Apr 15, 2002 | 5.015 | 5.056 | 4.990 | 5.041 | 134,509 | +0.03(+0.54%) |
Apr 12, 2002 | 4.994 | 5.041 | 4.972 | 5.014 | 35,412 | +0.04(+0.78%) |
Apr 11, 2002 | 5.072 | 5.072 | 4.915 | 4.975 | 67,849 | -0.07(-1.30%) |
Apr 10, 2002 | 5.057 | 5.057 | 5.010 | 5.041 | 108,619 | -0.01(-0.17%) |
Apr 09, 2002 | 5.083 | 5.091 | 5.041 | 5.049 | 200,573 | -0.03(-0.66%) |
Apr 08, 2002 | 5.024 | 5.083 | 5.024 | 5.083 | 37,793 | +0.05(+1.00%) |
Apr 05, 2002 | 5.114 | 5.114 | 5.030 | 5.032 | 201,763 | -0.08(-1.64%) |
Apr 04, 2002 | 5.041 | 5.116 | 5.041 | 5.116 | 133,616 | +0.02(+0.33%) |
Apr 03, 2002 | 5.141 | 5.141 | 5.014 | 5.099 | 78,860 | +0.05(+0.96%) |
Apr 02, 2002 | 5.066 | 5.234 | 4.995 | 5.051 | 181,825 | -0.07(-1.44%) |
Apr 01, 2002 | 5.127 | 5.127 | 5.083 | 5.125 | 53,863 | -0.04(-0.81%) |
Mar 29, 2002 | 5.177 | 5.177 | 5.125 | 5.167 | 70,230 | +0.00(+0.00%) |
Mar 28, 2002 | 5.177 | 5.177 | 5.125 | 5.167 | 70,230 | +0.01(+0.10%) |
Mar 27, 2002 | 5.209 | 5.209 | 5.091 | 5.162 | 31,841 | -0.01(-0.10%) |
Mar 26, 2002 | 5.200 | 5.200 | 5.146 | 5.167 | 24,699 | -0.05(-0.87%) |
Mar 25, 2002 | 5.191 | 5.212 | 5.187 | 5.212 | 25,890 | +0.02(+0.45%) |
Mar 22, 2002 | 5.206 | 5.225 | 5.188 | 5.188 | 72,611 | -0.02(-0.39%) |
Mar 21, 2002 | 5.242 | 5.242 | 5.202 | 5.209 | 127,366 | -0.05(-0.96%) |
Mar 20, 2002 | 5.251 | 5.274 | 5.251 | 5.259 | 16,069 | +0.02(+0.32%) |
Mar 19, 2002 | 5.209 | 5.271 | 5.209 | 5.242 | 16,367 | +0.01(+0.16%) |
Mar 18, 2002 | 5.158 | 5.234 | 5.158 | 5.234 | 20,235 | +0.04(+0.71%) |
Mar 15, 2002 | 4.970 | 5.197 | 4.970 | 5.197 | 42,257 | -0.01(-0.26%) |
Mar 14, 2002 | 5.304 | 5.304 | 5.126 | 5.210 | 44,340 | -0.07(-1.40%) |
Mar 13, 2002 | 5.293 | 5.309 | 5.234 | 5.284 | 244,020 | -0.01(-0.16%) |
Mar 12, 2002 | 5.293 | 5.294 | 5.010 | 5.293 | 41,959 | -0.03(-0.51%) |
Mar 11, 2002 | 5.335 | 5.365 | 5.293 | 5.320 | 40,769 | -0.01(-0.28%) |
Mar 08, 2002 | 5.254 | 5.335 | 5.225 | 5.335 | 11,010 | +0.08(+1.44%) |
Mar 07, 2002 | 5.216 | 5.284 | 5.170 | 5.259 | 101,179 | +0.03(+0.64%) |
Mar 06, 2002 | 5.125 | 5.276 | 5.125 | 5.226 | 263,959 | +0.15(+2.98%) |
Mar 05, 2002 | 5.158 | 5.158 | 5.066 | 5.074 | 51,780 | -0.07(-1.27%) |
Mar 04, 2002 | 4.982 | 5.217 | 4.982 | 5.140 | 112,785 | +0.18(+3.69%) |