Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.868 | 5.019 | 4.864 | 4.871 | 17,683 | -0.13(-2.61%) |
May 28, 2002 | 4.936 | 5.002 | 4.936 | 5.002 | 4,928 | +0.03(+0.55%) |
May 27, 2002 | 4.974 | 4.974 | 4.974 | 4.974 | 1,449 | +0.00(+0.00%) |
May 24, 2002 | 4.974 | 4.974 | 4.974 | 4.974 | 1,449 | +0.00(+0.00%) |
May 23, 2002 | 4.970 | 4.974 | 4.847 | 4.974 | 12,175 | +0.04(+0.84%) |
May 22, 2002 | 4.884 | 4.933 | 4.840 | 4.933 | 14,494 | +0.03(+0.70%) |
May 21, 2002 | 4.953 | 5.033 | 4.898 | 4.898 | 12,175 | -0.06(-1.11%) |
May 20, 2002 | 5.085 | 5.105 | 4.953 | 4.953 | 25,221 | -0.13(-2.64%) |
May 17, 2002 | 5.171 | 5.171 | 5.036 | 5.088 | 3,768 | -0.07(-1.34%) |
May 16, 2002 | 4.916 | 5.157 | 4.812 | 5.157 | 17,104 | +0.22(+4.47%) |
May 15, 2002 | 5.071 | 5.278 | 4.916 | 4.936 | 37,976 | -0.10(-1.99%) |
May 14, 2002 | 5.212 | 5.260 | 5.126 | 5.036 | 11,595 | -0.13(-2.48%) |
May 13, 2002 | 5.174 | 5.295 | 5.074 | 5.165 | 26,960 | +0.18(+3.61%) |
May 10, 2002 | 5.019 | 5.019 | 4.984 | 4.984 | 7,537 | -0.19(-3.67%) |
May 09, 2002 | 5.174 | 5.209 | 5.091 | 5.174 | 8,696 | +0.00(+0.00%) |
May 08, 2002 | 5.064 | 5.174 | 5.036 | 5.174 | 7,827 | +0.10(+2.04%) |
May 07, 2002 | 5.209 | 5.243 | 5.053 | 5.071 | 11,016 | -0.14(-2.65%) |
May 06, 2002 | 5.174 | 5.274 | 4.984 | 5.209 | 40,005 | +0.03(+0.67%) |
May 03, 2002 | 5.067 | 5.201 | 5.053 | 5.174 | 26,380 | +0.10(+2.04%) |
May 02, 2002 | 4.998 | 5.088 | 4.878 | 5.071 | 33,338 | +0.07(+1.38%) |
May 01, 2002 | 4.950 | 5.002 | 4.898 | 5.002 | 9,856 | +0.11(+2.33%) |
Apr 30, 2002 | 4.964 | 4.964 | 4.871 | 4.888 | 8,986 | +0.04(+0.85%) |
Apr 29, 2002 | 4.898 | 5.002 | 4.829 | 4.847 | 9,856 | -0.19(-3.83%) |
Apr 26, 2002 | 4.974 | 5.140 | 4.829 | 5.040 | 24,061 | +0.24(+5.03%) |
Apr 25, 2002 | 4.871 | 5.105 | 4.798 | 4.798 | 17,393 | -0.26(-5.05%) |
Apr 24, 2002 | 5.105 | 5.140 | 4.984 | 5.053 | 30,149 | -0.05(-1.01%) |
Apr 23, 2002 | 5.116 | 5.116 | 5.071 | 5.105 | 17,973 | -0.02(-0.34%) |
Apr 22, 2002 | 5.088 | 5.122 | 4.978 | 5.122 | 50,732 | +0.03(+0.68%) |
Apr 19, 2002 | 4.864 | 5.088 | 4.864 | 5.088 | 40,295 | +0.21(+4.24%) |
Apr 18, 2002 | 4.791 | 4.933 | 4.788 | 4.881 | 25,800 | +0.13(+2.69%) |
Apr 17, 2002 | 4.657 | 4.778 | 4.622 | 4.753 | 43,774 | +0.10(+2.07%) |
Apr 16, 2002 | 4.653 | 4.657 | 4.507 | 4.657 | 14,494 | +0.07(+1.50%) |
Apr 15, 2002 | 4.653 | 4.698 | 4.522 | 4.588 | 14,784 | +0.05(+1.06%) |
Apr 12, 2002 | 4.653 | 4.767 | 4.526 | 4.540 | 12,755 | -0.12(-2.52%) |
Apr 11, 2002 | 4.522 | 4.657 | 4.522 | 4.657 | 20,872 | +0.03(+0.75%) |
Apr 10, 2002 | 4.650 | 4.650 | 4.508 | 4.622 | 7,247 | -0.14(-2.97%) |
Apr 09, 2002 | 4.519 | 4.795 | 4.364 | 4.764 | 39,426 | +0.14(+3.06%) |
Apr 08, 2002 | 4.653 | 4.653 | 4.315 | 4.622 | 40,585 | -0.15(-3.18%) |
Apr 05, 2002 | 4.864 | 4.974 | 4.774 | 4.774 | 33,628 | -0.09(-1.91%) |
Apr 04, 2002 | 5.001 | 5.001 | 4.864 | 4.867 | 10,726 | -0.13(-2.69%) |
Apr 03, 2002 | 5.002 | 5.002 | 4.933 | 5.002 | 10,146 | +0.00(+0.00%) |
Apr 02, 2002 | 4.916 | 5.002 | 4.916 | 5.002 | 4,058 | +0.00(+0.00%) |
Apr 01, 2002 | 5.036 | 5.240 | 4.774 | 5.002 | 28,699 | -0.07(-1.35%) |
Mar 29, 2002 | 5.105 | 5.122 | 5.036 | 5.070 | 16,814 | +0.00(+0.00%) |
Mar 28, 2002 | 5.105 | 5.122 | 5.036 | 5.070 | 16,814 | -0.02(-0.35%) |
Mar 27, 2002 | 5.085 | 5.088 | 5.043 | 5.088 | 15,654 | +0.09(+1.72%) |
Mar 26, 2002 | 5.085 | 5.088 | 4.960 | 5.002 | 5,797 | -0.09(-1.69%) |
Mar 25, 2002 | 5.026 | 5.088 | 4.981 | 5.088 | 25,800 | +0.02(+0.42%) |
Mar 22, 2002 | 5.112 | 5.140 | 5.022 | 5.067 | 16,814 | +0.07(+1.30%) |
Mar 21, 2002 | 4.984 | 5.171 | 4.967 | 5.002 | 43,484 | +0.02(+0.35%) |
Mar 20, 2002 | 4.995 | 4.998 | 4.898 | 4.984 | 62,618 | -0.02(-0.35%) |
Mar 19, 2002 | 4.864 | 5.243 | 4.829 | 5.002 | 76,823 | +0.14(+2.84%) |
Mar 18, 2002 | 4.622 | 5.002 | 4.615 | 4.864 | 37,107 | +0.21(+4.44%) |
Mar 15, 2002 | 4.498 | 4.743 | 4.495 | 4.657 | 35,077 | +0.16(+3.53%) |
Mar 14, 2002 | 4.415 | 4.498 | 4.415 | 4.498 | 31,888 | +0.08(+1.88%) |
Mar 13, 2002 | 4.346 | 4.415 | 4.312 | 4.415 | 22,612 | +0.10(+2.41%) |
Mar 12, 2002 | 4.277 | 4.312 | 4.226 | 4.312 | 10,726 | +0.03(+0.80%) |
Mar 11, 2002 | 4.164 | 4.339 | 4.139 | 4.277 | 19,133 | +0.11(+2.73%) |
Mar 08, 2002 | 4.088 | 4.308 | 4.088 | 4.164 | 20,292 | -0.14(-3.36%) |
Mar 07, 2002 | 4.381 | 4.381 | 4.105 | 4.308 | 38,846 | -0.07(-1.65%) |
Mar 06, 2002 | 4.467 | 4.467 | 4.312 | 4.381 | 23,481 | -0.00(-0.02%) |
Mar 05, 2002 | 4.329 | 4.481 | 4.329 | 4.382 | 14,784 | +0.05(+1.22%) |
Mar 04, 2002 | 4.481 | 4.484 | 4.329 | 4.329 | 19,423 | -0.15(-3.30%) |