Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.299 | 5.377 | 5.299 | 5.330 | 160,426 | +0.05(+0.88%) |
May 28, 2002 | 5.290 | 5.322 | 5.227 | 5.284 | 148,560 | +0.02(+0.32%) |
May 27, 2002 | 5.263 | 5.280 | 5.250 | 5.267 | 56,956 | +0.00(+0.00%) |
May 24, 2002 | 5.263 | 5.280 | 5.250 | 5.267 | 56,956 | -0.01(-0.24%) |
May 23, 2002 | 5.278 | 5.301 | 5.246 | 5.280 | 199,346 | +0.01(+0.24%) |
May 22, 2002 | 5.362 | 5.362 | 5.246 | 5.267 | 233,994 | -0.07(-1.34%) |
May 21, 2002 | 5.242 | 5.345 | 5.231 | 5.339 | 449,004 | +0.07(+1.40%) |
May 20, 2002 | 5.278 | 5.288 | 5.242 | 5.265 | 114,386 | -0.00(-0.08%) |
May 17, 2002 | 5.320 | 5.354 | 5.267 | 5.269 | 730,937 | -0.17(-3.17%) |
May 16, 2002 | 5.453 | 5.493 | 5.438 | 5.442 | 206,940 | -0.03(-0.50%) |
May 15, 2002 | 5.446 | 5.524 | 5.436 | 5.469 | 154,730 | -0.00(-0.08%) |
May 14, 2002 | 5.524 | 5.524 | 5.436 | 5.474 | 393,472 | -0.03(-0.46%) |
May 13, 2002 | 5.453 | 5.550 | 5.453 | 5.499 | 349,805 | +0.04(+0.69%) |
May 10, 2002 | 5.408 | 5.497 | 5.385 | 5.461 | 137,644 | +0.08(+1.53%) |
May 09, 2002 | 5.436 | 5.436 | 5.341 | 5.379 | 74,992 | -0.06(-1.05%) |
May 08, 2002 | 5.472 | 5.505 | 5.419 | 5.436 | 160,426 | +0.03(+0.62%) |
May 07, 2002 | 5.389 | 5.419 | 5.375 | 5.402 | 398,218 | +0.00(+0.08%) |
May 06, 2002 | 5.520 | 5.520 | 5.398 | 5.398 | 2,183,319 | -0.13(-2.36%) |
May 03, 2002 | 5.507 | 5.545 | 5.488 | 5.528 | 83,061 | +0.02(+0.38%) |
May 02, 2002 | 5.472 | 5.564 | 5.463 | 5.507 | 102,995 | +0.04(+0.65%) |
May 01, 2002 | 5.425 | 5.474 | 5.406 | 5.472 | 390,149 | -0.13(-2.33%) |
Apr 30, 2002 | 5.617 | 5.657 | 5.585 | 5.602 | 171,817 | +0.00(+0.00%) |
Apr 29, 2002 | 5.651 | 5.663 | 5.579 | 5.602 | 170,868 | -0.08(-1.48%) |
Apr 26, 2002 | 5.699 | 5.748 | 5.646 | 5.686 | 84,484 | -0.05(-0.92%) |
Apr 25, 2002 | 5.762 | 5.849 | 5.705 | 5.739 | 125,778 | -0.03(-0.47%) |
Apr 24, 2002 | 5.836 | 5.840 | 5.764 | 5.767 | 119,133 | -0.06(-1.01%) |
Apr 23, 2002 | 5.941 | 5.948 | 5.802 | 5.826 | 142,865 | -0.13(-2.23%) |
Apr 22, 2002 | 5.984 | 6.003 | 5.946 | 5.958 | 97,300 | -0.07(-1.12%) |
Apr 19, 2002 | 5.910 | 6.026 | 5.910 | 6.026 | 233,045 | +0.12(+1.96%) |
Apr 18, 2002 | 5.910 | 5.922 | 5.855 | 5.910 | 164,698 | +0.00(+0.04%) |
Apr 17, 2002 | 5.887 | 5.922 | 5.887 | 5.908 | 80,687 | +0.01(+0.18%) |
Apr 16, 2002 | 5.887 | 5.952 | 5.872 | 5.897 | 101,097 | +0.05(+0.79%) |
Apr 15, 2002 | 5.804 | 5.861 | 5.771 | 5.851 | 73,568 | +0.03(+0.43%) |
Apr 12, 2002 | 5.876 | 5.893 | 5.826 | 5.826 | 121,506 | -0.01(-0.18%) |
Apr 11, 2002 | 5.889 | 5.967 | 5.817 | 5.836 | 191,752 | -0.05(-0.82%) |
Apr 10, 2002 | 5.794 | 5.885 | 5.779 | 5.885 | 206,940 | +0.11(+1.82%) |
Apr 09, 2002 | 5.796 | 5.796 | 5.720 | 5.779 | 132,897 | -0.02(-0.40%) |
Apr 08, 2002 | 5.773 | 5.836 | 5.767 | 5.802 | 233,520 | +0.00(+0.07%) |
Apr 05, 2002 | 5.804 | 5.826 | 5.783 | 5.798 | 227,349 | +0.02(+0.36%) |
Apr 04, 2002 | 5.773 | 5.842 | 5.754 | 5.777 | 132,423 | -0.02(-0.40%) |
Apr 03, 2002 | 5.794 | 5.830 | 5.777 | 5.800 | 112,963 | +0.02(+0.29%) |
Apr 02, 2002 | 5.739 | 5.842 | 5.739 | 5.783 | 88,282 | +0.03(+0.44%) |
Apr 01, 2002 | 5.710 | 5.773 | 5.703 | 5.758 | 106,792 | -0.02(-0.33%) |
Mar 29, 2002 | 5.720 | 5.872 | 5.720 | 5.777 | 328,447 | +0.00(+0.00%) |
Mar 28, 2002 | 5.720 | 5.872 | 5.720 | 5.777 | 328,447 | +0.04(+0.70%) |
Mar 27, 2002 | 5.710 | 5.754 | 5.705 | 5.737 | 175,140 | +0.03(+0.59%) |
Mar 26, 2002 | 5.668 | 5.710 | 5.665 | 5.703 | 64,550 | -0.02(-0.29%) |
Mar 25, 2002 | 5.756 | 5.781 | 5.716 | 5.720 | 91,129 | -0.04(-0.77%) |
Mar 22, 2002 | 5.760 | 5.783 | 5.731 | 5.764 | 7,784,007 | -0.01(-0.15%) |
Mar 21, 2002 | 5.783 | 5.807 | 5.767 | 5.773 | 133,846 | -0.03(-0.44%) |
Mar 20, 2002 | 5.794 | 5.815 | 5.779 | 5.798 | 146,187 | -0.01(-0.11%) |
Mar 19, 2002 | 5.785 | 5.838 | 5.767 | 5.804 | 89,231 | +0.01(+0.25%) |
Mar 18, 2002 | 5.760 | 5.815 | 5.760 | 5.790 | 357,874 | +0.02(+0.29%) |
Mar 15, 2002 | 5.689 | 5.773 | 5.689 | 5.773 | 103,470 | +0.06(+1.07%) |
Mar 14, 2002 | 5.670 | 5.724 | 5.661 | 5.712 | 227,824 | +0.04(+0.67%) |
Mar 13, 2002 | 5.657 | 5.703 | 5.638 | 5.674 | 76,416 | -0.02(-0.41%) |
Mar 12, 2002 | 5.668 | 5.714 | 5.663 | 5.697 | 127,202 | -0.05(-0.95%) |
Mar 11, 2002 | 5.752 | 5.785 | 5.705 | 5.752 | 156,154 | -0.03(-0.51%) |
Mar 08, 2002 | 5.815 | 5.857 | 5.764 | 5.781 | 226,400 | -0.02(-0.33%) |
Mar 07, 2002 | 5.834 | 5.857 | 5.783 | 5.800 | 209,788 | -0.03(-0.58%) |
Mar 06, 2002 | 5.731 | 5.861 | 5.708 | 5.834 | 340,313 | +0.08(+1.43%) |
Mar 05, 2002 | 5.804 | 5.815 | 5.727 | 5.752 | 143,814 | -0.04(-0.73%) |
Mar 04, 2002 | 5.697 | 5.823 | 5.684 | 5.794 | 377,334 | +0.14(+2.42%) |