Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.917 | 5.917 | 5.886 | 5.917 | 141,027 | +0.06(+1.04%) |
May 28, 2002 | 5.851 | 5.865 | 5.825 | 5.856 | 1,538,895 | +0.03(+0.52%) |
May 27, 2002 | 5.834 | 5.856 | 5.782 | 5.825 | 175,709 | +0.00(+0.00%) |
May 24, 2002 | 5.834 | 5.856 | 5.782 | 5.825 | 175,709 | -0.03(-0.45%) |
May 23, 2002 | 5.860 | 5.878 | 5.834 | 5.851 | 148,836 | -0.03(-0.44%) |
May 22, 2002 | 5.878 | 5.899 | 5.843 | 5.878 | 180,303 | +0.00(+0.00%) |
May 21, 2002 | 5.825 | 5.878 | 5.825 | 5.878 | 133,217 | +0.05(+0.90%) |
May 20, 2002 | 5.865 | 5.878 | 5.791 | 5.825 | 121,963 | -0.03(-0.52%) |
May 17, 2002 | 5.838 | 5.886 | 5.817 | 5.856 | 128,853 | -0.03(-0.52%) |
May 16, 2002 | 5.882 | 5.899 | 5.838 | 5.886 | 121,503 | +0.03(+0.45%) |
May 15, 2002 | 5.869 | 5.891 | 5.834 | 5.860 | 199,137 | +0.00(+0.07%) |
May 14, 2002 | 5.878 | 5.878 | 5.791 | 5.856 | 147,688 | -0.02(-0.37%) |
May 13, 2002 | 5.799 | 5.878 | 5.799 | 5.878 | 200,286 | +0.03(+0.60%) |
May 10, 2002 | 5.917 | 5.921 | 5.830 | 5.843 | 154,119 | -0.05(-0.89%) |
May 09, 2002 | 5.878 | 5.939 | 5.856 | 5.895 | 165,144 | +0.00(+0.07%) |
May 08, 2002 | 5.899 | 5.904 | 5.834 | 5.891 | 175,480 | +0.01(+0.22%) |
May 07, 2002 | 5.899 | 5.943 | 5.834 | 5.878 | 205,798 | -0.02(-0.30%) |
May 06, 2002 | 5.921 | 5.986 | 5.882 | 5.895 | 212,689 | -0.02(-0.37%) |
May 03, 2002 | 5.851 | 5.917 | 5.847 | 5.917 | 86,821 | +0.04(+0.67%) |
May 02, 2002 | 5.873 | 5.904 | 5.834 | 5.878 | 184,897 | +0.01(+0.15%) |
May 01, 2002 | 5.804 | 5.873 | 5.804 | 5.869 | 107,263 | +0.07(+1.20%) |
Apr 30, 2002 | 5.791 | 5.821 | 5.751 | 5.799 | 140,108 | +0.01(+0.15%) |
Apr 29, 2002 | 5.760 | 5.791 | 5.730 | 5.791 | 124,949 | +0.00(+0.00%) |
Apr 26, 2002 | 5.773 | 5.808 | 5.734 | 5.791 | 161,239 | -0.01(-0.23%) |
Apr 25, 2002 | 5.769 | 5.804 | 5.756 | 5.804 | 180,992 | +0.03(+0.60%) |
Apr 24, 2002 | 5.799 | 5.830 | 5.734 | 5.769 | 186,275 | -0.04(-0.75%) |
Apr 23, 2002 | 5.738 | 5.843 | 5.734 | 5.812 | 142,405 | +0.05(+0.83%) |
Apr 22, 2002 | 5.751 | 5.786 | 5.716 | 5.764 | 115,072 | +0.02(+0.30%) |
Apr 19, 2002 | 5.725 | 5.747 | 5.703 | 5.747 | 90,955 | +0.02(+0.38%) |
Apr 18, 2002 | 5.708 | 5.773 | 5.703 | 5.725 | 170,426 | +0.00(+0.00%) |
Apr 17, 2002 | 5.747 | 5.777 | 5.721 | 5.725 | 162,387 | -0.04(-0.75%) |
Apr 16, 2002 | 5.764 | 5.791 | 5.721 | 5.769 | 214,985 | +0.00(+0.08%) |
Apr 15, 2002 | 5.764 | 5.764 | 5.721 | 5.764 | 115,072 | +0.01(+0.15%) |
Apr 12, 2002 | 5.791 | 5.825 | 5.703 | 5.756 | 275,163 | -0.02(-0.30%) |
Apr 11, 2002 | 5.730 | 5.791 | 5.730 | 5.773 | 125,867 | -0.06(-0.97%) |
Apr 10, 2002 | 5.764 | 5.838 | 5.764 | 5.830 | 118,058 | +0.03(+0.60%) |
Apr 09, 2002 | 5.769 | 5.812 | 5.769 | 5.795 | 162,617 | +0.03(+0.45%) |
Apr 08, 2002 | 5.817 | 5.851 | 5.769 | 5.769 | 168,819 | -0.06(-0.97%) |
Apr 05, 2002 | 5.808 | 5.838 | 5.786 | 5.825 | 95,319 | +0.01(+0.15%) |
Apr 04, 2002 | 5.856 | 5.873 | 5.791 | 5.817 | 178,465 | -0.03(-0.60%) |
Apr 03, 2002 | 5.808 | 5.851 | 5.791 | 5.851 | 643,120 | +0.06(+0.98%) |
Apr 02, 2002 | 5.738 | 5.812 | 5.699 | 5.795 | 145,161 | +0.06(+0.99%) |
Apr 01, 2002 | 5.769 | 5.773 | 5.673 | 5.738 | 162,847 | +0.00(+0.00%) |
Mar 29, 2002 | 5.786 | 5.808 | 5.703 | 5.738 | 84,065 | +0.00(+0.00%) |
Mar 28, 2002 | 5.786 | 5.808 | 5.703 | 5.738 | 964,680 | -0.03(-0.53%) |
Mar 27, 2002 | 5.708 | 5.769 | 5.660 | 5.769 | 180,073 | +0.07(+1.15%) |
Mar 26, 2002 | 5.638 | 5.703 | 5.616 | 5.703 | 209,703 | +0.10(+1.87%) |
Mar 25, 2002 | 5.686 | 5.730 | 5.599 | 5.599 | 241,629 | -0.07(-1.30%) |
Mar 22, 2002 | 5.725 | 5.725 | 5.647 | 5.673 | 149,066 | -0.04(-0.69%) |
Mar 21, 2002 | 5.764 | 5.769 | 5.651 | 5.712 | 265,746 | -0.07(-1.28%) |
Mar 20, 2002 | 5.869 | 5.869 | 5.747 | 5.786 | 110,938 | -0.07(-1.12%) |
Mar 19, 2002 | 5.925 | 5.925 | 5.791 | 5.851 | 203,271 | -0.06(-0.96%) |
Mar 18, 2002 | 5.838 | 5.930 | 5.838 | 5.908 | 138,500 | +0.03(+0.52%) |
Mar 15, 2002 | 5.917 | 5.921 | 5.860 | 5.878 | 78,782 | -0.03(-0.59%) |
Mar 14, 2002 | 5.860 | 5.912 | 5.825 | 5.912 | 436,403 | +0.04(+0.67%) |
Mar 13, 2002 | 5.886 | 5.939 | 5.843 | 5.873 | 75,566 | -0.05(-0.81%) |
Mar 12, 2002 | 5.986 | 6.021 | 5.886 | 5.921 | 148,147 | -0.10(-1.59%) |
Mar 11, 2002 | 6.021 | 6.052 | 5.965 | 6.017 | 70,054 | +0.00(+0.07%) |
Mar 08, 2002 | 6.074 | 6.104 | 5.965 | 6.013 | 183,289 | -0.07(-1.22%) |
Mar 07, 2002 | 6.100 | 6.121 | 6.047 | 6.087 | 111,627 | -0.03(-0.57%) |
Mar 06, 2002 | 6.091 | 6.130 | 6.078 | 6.121 | 80,849 | +0.01(+0.21%) |
Mar 05, 2002 | 6.113 | 6.161 | 6.108 | 6.108 | 65,690 | -0.02(-0.36%) |
Mar 04, 2002 | 6.182 | 6.200 | 6.130 | 6.130 | 98,994 | -0.05(-0.78%) |