Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.575 | 5.620 | 5.527 | 5.527 | 923,487 | +0.03(+0.49%) |
May 28, 2002 | 5.490 | 5.527 | 5.449 | 5.501 | 688,117 | +0.04(+0.75%) |
May 27, 2002 | 5.490 | 5.589 | 5.429 | 5.460 | 6,662,336 | +0.00(+0.00%) |
May 24, 2002 | 5.490 | 5.589 | 5.429 | 5.460 | 605,932 | -0.03(-0.56%) |
May 23, 2002 | 5.388 | 5.521 | 5.388 | 5.490 | 887,987 | +0.08(+1.52%) |
May 22, 2002 | 5.408 | 5.410 | 5.351 | 5.408 | 1,082,508 | -0.01(-0.19%) |
May 21, 2002 | 5.466 | 5.466 | 5.402 | 5.418 | 717,295 | -0.03(-0.49%) |
May 20, 2002 | 5.470 | 5.470 | 5.406 | 5.445 | 897,713 | -0.05(-0.86%) |
May 17, 2002 | 5.431 | 5.492 | 5.388 | 5.492 | 812,124 | +0.08(+1.48%) |
May 16, 2002 | 5.420 | 5.447 | 5.367 | 5.412 | 768,843 | -0.04(-0.68%) |
May 15, 2002 | 5.351 | 5.460 | 5.351 | 5.449 | 800,939 | +0.06(+1.18%) |
May 14, 2002 | 5.367 | 5.396 | 5.326 | 5.386 | 1,354,350 | +0.02(+0.38%) |
May 13, 2002 | 5.359 | 5.449 | 5.346 | 5.365 | 1,176,850 | -0.05(-0.84%) |
May 10, 2002 | 5.542 | 5.548 | 5.406 | 5.410 | 817,959 | -0.12(-2.12%) |
May 09, 2002 | 5.490 | 5.601 | 5.490 | 5.527 | 1,010,535 | +0.02(+0.41%) |
May 08, 2002 | 5.486 | 5.542 | 5.449 | 5.505 | 1,067,919 | -0.01(-0.26%) |
May 07, 2002 | 5.476 | 5.519 | 5.449 | 5.519 | 1,835,789 | +0.05(+0.83%) |
May 06, 2002 | 5.624 | 5.655 | 5.472 | 5.474 | 41,288,488 | -0.20(-3.52%) |
May 03, 2002 | 5.706 | 5.745 | 5.655 | 5.673 | 1,625,707 | -0.08(-1.46%) |
May 02, 2002 | 5.737 | 5.830 | 5.680 | 5.758 | 1,348,028 | -0.14(-2.41%) |
May 01, 2002 | 5.799 | 5.900 | 5.764 | 5.900 | 912,788 | +0.12(+2.03%) |
Apr 30, 2002 | 5.645 | 5.797 | 5.645 | 5.782 | 1,749,227 | +0.15(+2.70%) |
Apr 29, 2002 | 5.645 | 5.675 | 5.585 | 5.630 | 1,224,508 | +0.03(+0.51%) |
Apr 26, 2002 | 5.657 | 5.731 | 5.583 | 5.601 | 2,397,954 | -0.05(-0.95%) |
Apr 25, 2002 | 5.665 | 5.706 | 5.626 | 5.655 | 595,233 | +0.01(+0.15%) |
Apr 24, 2002 | 5.675 | 5.772 | 5.624 | 5.647 | 854,432 | +0.02(+0.40%) |
Apr 23, 2002 | 5.678 | 5.706 | 5.599 | 5.624 | 1,386,933 | -0.08(-1.44%) |
Apr 22, 2002 | 5.778 | 5.789 | 5.706 | 5.706 | 565,569 | -0.09(-1.60%) |
Apr 19, 2002 | 5.912 | 5.912 | 5.778 | 5.799 | 331,171 | -0.06(-1.05%) |
Apr 18, 2002 | 5.840 | 5.984 | 5.809 | 5.861 | 560,706 | +0.00(+0.00%) |
Apr 17, 2002 | 5.912 | 5.963 | 5.789 | 5.861 | 686,658 | -0.05(-0.87%) |
Apr 16, 2002 | 5.992 | 6.005 | 5.893 | 5.912 | 708,055 | -0.08(-1.27%) |
Apr 15, 2002 | 6.015 | 6.021 | 5.914 | 5.988 | 623,439 | -0.03(-0.58%) |
Apr 12, 2002 | 6.015 | 6.033 | 5.990 | 6.023 | 1,427,296 | +0.00(+0.07%) |
Apr 11, 2002 | 6.035 | 6.039 | 5.984 | 6.019 | 1,016,370 | -0.02(-0.31%) |
Apr 10, 2002 | 6.017 | 6.056 | 5.988 | 6.037 | 1,024,638 | +0.02(+0.34%) |
Apr 09, 2002 | 5.918 | 6.046 | 5.902 | 6.017 | 2,166,475 | +0.07(+1.21%) |
Apr 08, 2002 | 5.803 | 5.955 | 5.780 | 5.945 | 624,411 | +0.12(+2.12%) |
Apr 05, 2002 | 5.789 | 5.850 | 5.778 | 5.821 | 585,021 | +0.02(+0.43%) |
Apr 04, 2002 | 5.791 | 5.836 | 5.758 | 5.797 | 517,425 | +0.01(+0.14%) |
Apr 03, 2002 | 5.782 | 5.828 | 5.778 | 5.789 | 1,272,165 | +0.01(+0.25%) |
Apr 02, 2002 | 5.787 | 5.809 | 5.750 | 5.774 | 429,890 | +0.01(+0.21%) |
Apr 01, 2002 | 5.758 | 5.787 | 5.708 | 5.762 | 661,370 | -0.01(-0.25%) |
Mar 29, 2002 | 5.830 | 5.840 | 5.747 | 5.776 | 1,140,864 | +0.00(+0.00%) |
Mar 28, 2002 | 5.830 | 5.840 | 5.747 | 5.776 | 1,140,864 | -0.04(-0.74%) |
Mar 27, 2002 | 5.809 | 5.840 | 5.780 | 5.819 | 573,836 | +0.04(+0.68%) |
Mar 26, 2002 | 5.727 | 5.817 | 5.708 | 5.780 | 629,274 | +0.05(+0.93%) |
Mar 25, 2002 | 5.747 | 5.747 | 5.665 | 5.727 | 491,651 | +0.00(+0.00%) |
Mar 22, 2002 | 5.782 | 5.819 | 5.727 | 5.727 | 669,151 | -0.08(-1.42%) |
Mar 21, 2002 | 5.686 | 5.809 | 5.684 | 5.809 | 514,507 | +0.07(+1.25%) |
Mar 20, 2002 | 5.799 | 5.799 | 5.717 | 5.737 | 427,459 | -0.01(-0.25%) |
Mar 19, 2002 | 5.713 | 5.758 | 5.694 | 5.752 | 472,685 | +0.05(+0.94%) |
Mar 18, 2002 | 5.717 | 5.737 | 5.665 | 5.698 | 737,720 | +0.01(+0.11%) |
Mar 15, 2002 | 5.552 | 5.737 | 5.552 | 5.692 | 813,583 | -0.02(-0.40%) |
Mar 14, 2002 | 5.566 | 5.725 | 5.566 | 5.715 | 669,151 | +0.10(+1.72%) |
Mar 13, 2002 | 5.661 | 5.661 | 5.575 | 5.618 | 474,630 | -0.04(-0.76%) |
Mar 12, 2002 | 5.604 | 5.671 | 5.593 | 5.661 | 560,219 | -0.02(-0.29%) |
Mar 11, 2002 | 5.624 | 5.692 | 5.604 | 5.678 | 553,411 | +0.00(+0.04%) |
Mar 08, 2002 | 5.706 | 5.739 | 5.661 | 5.675 | 1,271,679 | -0.03(-0.58%) |
Mar 07, 2002 | 5.735 | 5.758 | 5.682 | 5.708 | 865,617 | -0.03(-0.47%) |
Mar 06, 2002 | 5.634 | 5.741 | 5.599 | 5.735 | 561,678 | +0.08(+1.38%) |
Mar 05, 2002 | 5.614 | 5.706 | 5.614 | 5.657 | 887,014 | +0.02(+0.40%) |
Mar 04, 2002 | 5.573 | 5.634 | 5.542 | 5.634 | 739,665 | +0.07(+1.29%) |