Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.888 | 5.888 | 5.859 | 5.888 | 102,174 | -0.01(-0.16%) |
May 28, 2002 | 6.079 | 6.079 | 5.876 | 5.897 | 145,402 | -0.18(-2.98%) |
May 27, 2002 | 6.164 | 6.164 | 6.050 | 6.079 | 113,701 | +0.00(+0.00%) |
May 24, 2002 | 6.164 | 6.164 | 6.050 | 6.079 | 109,772 | -0.08(-1.24%) |
May 23, 2002 | 6.212 | 6.212 | 6.107 | 6.155 | 314,383 | -0.06(-0.89%) |
May 22, 2002 | 6.279 | 6.279 | 6.164 | 6.210 | 179,198 | -0.03(-0.49%) |
May 21, 2002 | 6.298 | 6.311 | 6.206 | 6.241 | 121,561 | -0.04(-0.67%) |
May 20, 2002 | 6.298 | 6.298 | 6.222 | 6.283 | 8,331,157 | -0.01(-0.21%) |
May 17, 2002 | 6.279 | 6.298 | 6.184 | 6.296 | 82,787 | +0.02(+0.27%) |
May 16, 2002 | 6.403 | 6.403 | 6.231 | 6.279 | 101,650 | -0.09(-1.47%) |
May 15, 2002 | 6.365 | 6.441 | 6.308 | 6.372 | 109,248 | +0.03(+0.42%) |
May 14, 2002 | 6.174 | 6.371 | 6.155 | 6.346 | 134,398 | +0.20(+3.26%) |
May 13, 2002 | 6.136 | 6.241 | 6.067 | 6.145 | 96,934 | +0.03(+0.47%) |
May 10, 2002 | 6.184 | 6.222 | 6.094 | 6.117 | 139,376 | -0.04(-0.68%) |
May 09, 2002 | 6.434 | 6.434 | 6.159 | 6.159 | 158,239 | -0.28(-4.33%) |
May 08, 2002 | 6.393 | 6.472 | 6.393 | 6.437 | 109,248 | +0.02(+0.36%) |
May 07, 2002 | 6.460 | 6.537 | 6.393 | 6.414 | 121,037 | -0.01(-0.12%) |
May 06, 2002 | 6.413 | 6.470 | 6.393 | 6.422 | 147,760 | +0.00(+0.00%) |
May 03, 2002 | 6.222 | 6.435 | 6.184 | 6.422 | 137,542 | +0.21(+3.38%) |
May 02, 2002 | 6.012 | 6.241 | 5.997 | 6.212 | 145,664 | +0.20(+3.33%) |
May 01, 2002 | 6.126 | 6.126 | 5.964 | 6.012 | 172,124 | -0.14(-2.33%) |
Apr 30, 2002 | 5.840 | 6.155 | 5.840 | 6.155 | 155,881 | +0.35(+6.12%) |
Apr 29, 2002 | 5.725 | 5.842 | 5.722 | 5.800 | 108,724 | -0.01(-0.16%) |
Apr 26, 2002 | 5.678 | 5.859 | 5.678 | 5.809 | 128,373 | -0.10(-1.74%) |
Apr 25, 2002 | 5.857 | 5.955 | 5.857 | 5.913 | 96,672 | +0.05(+0.88%) |
Apr 24, 2002 | 5.897 | 6.012 | 5.859 | 5.861 | 109,510 | -0.02(-0.36%) |
Apr 23, 2002 | 5.741 | 5.911 | 5.739 | 5.882 | 74,928 | +0.14(+2.46%) |
Apr 22, 2002 | 5.907 | 5.907 | 5.697 | 5.741 | 137,542 | -0.13(-2.21%) |
Apr 19, 2002 | 5.783 | 5.960 | 5.687 | 5.871 | 204,611 | +0.09(+1.52%) |
Apr 18, 2002 | 6.002 | 6.103 | 5.754 | 5.783 | 186,534 | -0.16(-2.73%) |
Apr 17, 2002 | 5.888 | 5.947 | 5.888 | 5.945 | 112,654 | +0.04(+0.61%) |
Apr 16, 2002 | 5.672 | 5.916 | 5.668 | 5.909 | 115,273 | +0.21(+3.61%) |
Apr 15, 2002 | 5.869 | 5.897 | 5.649 | 5.703 | 422,583 | -0.14(-2.32%) |
Apr 12, 2002 | 5.727 | 5.838 | 5.727 | 5.838 | 212,470 | +0.11(+1.93%) |
Apr 11, 2002 | 5.725 | 5.806 | 5.725 | 5.727 | 148,284 | +0.02(+0.33%) |
Apr 10, 2002 | 5.496 | 5.708 | 5.496 | 5.708 | 165,313 | +0.18(+3.32%) |
Apr 09, 2002 | 5.411 | 5.535 | 5.401 | 5.525 | 123,919 | +0.07(+1.22%) |
Apr 08, 2002 | 5.344 | 5.458 | 5.334 | 5.458 | 111,344 | +0.07(+1.24%) |
Apr 05, 2002 | 5.334 | 5.416 | 5.309 | 5.392 | 264,343 | +0.09(+1.62%) |
Apr 04, 2002 | 5.346 | 5.346 | 5.281 | 5.306 | 52,397 | -0.04(-0.75%) |
Apr 03, 2002 | 5.353 | 5.382 | 5.325 | 5.346 | 349,751 | +0.01(+0.21%) |
Apr 02, 2002 | 5.248 | 5.363 | 5.248 | 5.334 | 212,732 | +0.06(+1.08%) |
Apr 01, 2002 | 5.266 | 5.344 | 5.266 | 5.277 | 297,354 | +0.01(+0.22%) |
Mar 29, 2002 | 5.210 | 5.315 | 5.182 | 5.266 | 138,852 | +0.00(+0.00%) |
Mar 28, 2002 | 5.210 | 5.315 | 5.182 | 5.266 | 138,852 | +0.07(+1.32%) |
Mar 27, 2002 | 5.115 | 5.225 | 5.109 | 5.197 | 58,684 | +0.08(+1.60%) |
Mar 26, 2002 | 5.105 | 5.134 | 5.046 | 5.115 | 80,953 | -0.02(-0.37%) |
Mar 25, 2002 | 5.191 | 5.212 | 5.105 | 5.134 | 60,518 | -0.04(-0.70%) |
Mar 22, 2002 | 5.191 | 5.248 | 5.096 | 5.170 | 73,094 | -0.00(-0.04%) |
Mar 21, 2002 | 5.147 | 5.172 | 5.136 | 5.172 | 82,001 | +0.04(+0.78%) |
Mar 20, 2002 | 5.153 | 5.164 | 5.088 | 5.132 | 34,582 | -0.02(-0.41%) |
Mar 19, 2002 | 5.153 | 5.153 | 5.145 | 5.153 | 54,231 | +0.00(+0.00%) |
Mar 18, 2002 | 5.149 | 5.166 | 5.107 | 5.153 | 59,994 | +0.01(+0.19%) |
Mar 15, 2002 | 4.981 | 5.153 | 4.981 | 5.143 | 125,229 | +0.07(+1.47%) |
Mar 14, 2002 | 4.983 | 5.140 | 4.975 | 5.069 | 104,532 | +0.09(+1.72%) |
Mar 13, 2002 | 5.105 | 5.105 | 4.972 | 4.983 | 65,758 | -0.17(-3.22%) |
Mar 12, 2002 | 5.132 | 5.157 | 5.128 | 5.149 | 59,732 | -0.00(-0.04%) |
Mar 11, 2002 | 5.029 | 5.153 | 5.023 | 5.151 | 49,253 | -0.00(-0.04%) |
Mar 08, 2002 | 5.187 | 5.222 | 5.153 | 5.153 | 225,570 | -0.03(-0.66%) |
Mar 07, 2002 | 5.172 | 5.187 | 5.038 | 5.187 | 71,522 | -0.01(-0.11%) |
Mar 06, 2002 | 5.019 | 5.210 | 5.012 | 5.193 | 106,890 | +0.18(+3.66%) |
Mar 05, 2002 | 5.035 | 5.035 | 4.943 | 5.010 | 154,571 | -0.02(-0.49%) |
Mar 04, 2002 | 5.048 | 5.063 | 5.031 | 5.035 | 74,666 | -0.01(-0.26%) |
Mar 01, 2002 | 4.962 | 5.048 | 4.949 | 5.048 | 108,462 | +0.09(+1.73%) |
Feb 28, 2002 | 4.933 | 4.972 | 4.928 | 4.962 | 93,529 | +0.00(+0.00%) |
Feb 27, 2002 | 4.954 | 4.989 | 4.933 | 4.962 | 61,304 | +0.01(+0.15%) |
Feb 26, 2002 | 4.964 | 4.993 | 4.953 | 4.954 | 134,136 | -0.02(-0.46%) |
Feb 25, 2002 | 5.010 | 5.010 | 4.933 | 4.977 | 88,289 | -0.04(-0.84%) |
Feb 22, 2002 | 5.010 | 5.058 | 4.962 | 5.019 | 84,621 | +0.01(+0.19%) |
Feb 21, 2002 | 5.058 | 5.134 | 5.010 | 5.010 | 67,854 | -0.03(-0.53%) |
Feb 20, 2002 | 4.981 | 5.038 | 4.962 | 5.037 | 67,068 | +0.05(+0.92%) |
Feb 19, 2002 | 5.000 | 5.000 | 4.943 | 4.991 | 83,835 | -0.00(-0.04%) |
Feb 18, 2002 | 4.943 | 5.050 | 4.943 | 4.993 | 89,861 | +0.00(+0.00%) |
Feb 15, 2002 | 4.943 | 5.050 | 4.943 | 4.993 | 89,861 | +0.05(+1.00%) |
Feb 14, 2002 | 5.010 | 5.014 | 4.939 | 4.943 | 77,023 | -0.07(-1.33%) |
Feb 13, 2002 | 4.962 | 5.029 | 4.962 | 5.010 | 101,388 | +0.01(+0.19%) |
Feb 12, 2002 | 4.962 | 5.000 | 4.954 | 5.000 | 139,900 | +0.02(+0.38%) |
Feb 11, 2002 | 4.914 | 5.010 | 4.914 | 4.981 | 241,551 | +0.11(+2.35%) |
Feb 08, 2002 | 4.886 | 4.886 | 4.848 | 4.867 | 100,864 | +0.02(+0.39%) |
Feb 07, 2002 | 4.914 | 4.943 | 4.848 | 4.848 | 83,311 | -0.07(-1.36%) |
Feb 06, 2002 | 4.937 | 4.953 | 4.914 | 4.914 | 76,237 | -0.03(-0.58%) |
Feb 05, 2002 | 5.029 | 5.029 | 4.941 | 4.943 | 99,030 | +0.00(+0.00%) |
Feb 04, 2002 | 4.943 | 4.945 | 4.943 | 4.943 | 89,861 | +0.00(+0.00%) |
Feb 01, 2002 | 4.962 | 4.962 | 4.905 | 4.943 | 62,614 | -0.02(-0.38%) |
Jan 31, 2002 | 4.968 | 5.000 | 4.928 | 4.962 | 243,909 | +0.00(+0.00%) |
Jan 30, 2002 | 5.006 | 5.058 | 4.960 | 4.962 | 246,266 | -0.04(-0.88%) |
Jan 29, 2002 | 4.987 | 5.019 | 4.972 | 5.006 | 69,950 | +0.02(+0.38%) |
Jan 28, 2002 | 4.924 | 5.010 | 4.924 | 4.987 | 111,606 | +0.05(+1.01%) |
Jan 25, 2002 | 4.886 | 4.956 | 4.884 | 4.937 | 74,666 | +0.05(+1.05%) |
Jan 24, 2002 | 4.867 | 4.916 | 4.855 | 4.886 | 94,838 | +0.01(+0.12%) |
Jan 23, 2002 | 4.695 | 4.911 | 4.670 | 4.880 | 189,153 | +0.17(+3.65%) |
Jan 22, 2002 | 4.733 | 4.758 | 4.664 | 4.708 | 97,196 | -0.03(-0.72%) |
Jan 21, 2002 | 4.733 | 4.829 | 4.733 | 4.743 | 63,138 | +0.00(+0.00%) |
Jan 18, 2002 | 4.733 | 4.829 | 4.733 | 4.743 | 62,352 | -0.04(-0.80%) |
Jan 17, 2002 | 4.743 | 4.832 | 4.708 | 4.781 | 69,688 | +0.02(+0.52%) |
Jan 16, 2002 | 4.809 | 4.809 | 4.724 | 4.756 | 72,308 | -0.03(-0.72%) |
Jan 15, 2002 | 4.741 | 4.809 | 4.628 | 4.790 | 75,713 | +0.05(+1.01%) |
Jan 14, 2002 | 4.869 | 4.953 | 4.704 | 4.743 | 80,429 | -0.13(-2.59%) |
Jan 11, 2002 | 4.924 | 4.962 | 4.869 | 4.869 | 62,352 | -0.06(-1.12%) |
Jan 10, 2002 | 4.907 | 4.924 | 4.886 | 4.924 | 67,854 | -0.09(-1.71%) |