Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.251 | 5.353 | 5.251 | 5.119 | 61,768 | -0.43(-7.78%) |
May 28, 2002 | 5.557 | 5.705 | 5.449 | 5.551 | 63,172 | -0.06(-1.01%) |
May 27, 2002 | 5.689 | 5.786 | 5.581 | 5.608 | 74,402 | +0.01(+0.13%) |
May 24, 2002 | 5.689 | 5.743 | 5.610 | 5.600 | 74,402 | -0.24(-4.15%) |
May 23, 2002 | 5.911 | 6.003 | 5.748 | 5.843 | 60,832 | -0.19(-3.10%) |
May 22, 2002 | 6.267 | 6.267 | 5.885 | 6.030 | 102,479 | -0.14(-2.20%) |
May 21, 2002 | 6.206 | 6.342 | 6.161 | 6.165 | 92,652 | -0.14(-2.20%) |
May 20, 2002 | 6.203 | 6.390 | 6.139 | 6.304 | 178,753 | +0.15(+2.50%) |
May 17, 2002 | 6.112 | 6.173 | 6.040 | 6.150 | 145,997 | +0.05(+0.81%) |
May 16, 2002 | 6.116 | 6.116 | 5.986 | 6.101 | 32,755 | +0.00(+0.00%) |
May 15, 2002 | 6.023 | 6.164 | 5.917 | 6.101 | 132,427 | +0.04(+0.67%) |
May 14, 2002 | 5.719 | 6.061 | 5.719 | 6.061 | 128,683 | +0.44(+7.81%) |
May 13, 2002 | 5.497 | 5.676 | 5.354 | 5.621 | 69,723 | +0.14(+2.53%) |
May 10, 2002 | 5.741 | 5.855 | 5.481 | 5.483 | 29,480 | -0.28(-4.91%) |
May 09, 2002 | 5.717 | 5.996 | 5.634 | 5.766 | 47,730 | -0.05(-0.80%) |
May 08, 2002 | 5.874 | 5.874 | 5.497 | 5.812 | 115,581 | +0.09(+1.56%) |
May 07, 2002 | 6.240 | 6.240 | 5.715 | 5.723 | 87,973 | -0.42(-6.77%) |
May 06, 2002 | 6.235 | 6.467 | 6.139 | 6.139 | 206,362 | -0.11(-1.70%) |
May 03, 2002 | 5.717 | 6.245 | 5.717 | 6.245 | 115,581 | +0.17(+2.73%) |
May 02, 2002 | 5.758 | 6.079 | 5.573 | 6.079 | 97,799 | +0.35(+6.06%) |
May 01, 2002 | 5.343 | 5.770 | 5.343 | 5.731 | 118,857 | +0.32(+6.01%) |
Apr 30, 2002 | 5.503 | 5.551 | 5.343 | 5.407 | 116,517 | -0.11(-1.96%) |
Apr 29, 2002 | 5.449 | 5.582 | 5.337 | 5.515 | 33,691 | -0.06(-1.04%) |
Apr 26, 2002 | 5.504 | 5.717 | 5.504 | 5.572 | 52,409 | -0.03(-0.46%) |
Apr 25, 2002 | 5.343 | 5.610 | 5.310 | 5.598 | 29,012 | +0.26(+4.82%) |
Apr 24, 2002 | 5.481 | 5.481 | 5.307 | 5.341 | 116,517 | -0.06(-1.16%) |
Apr 23, 2002 | 5.540 | 5.540 | 5.369 | 5.403 | 59,428 | -0.12(-2.19%) |
Apr 22, 2002 | 5.343 | 5.524 | 5.325 | 5.524 | 67,383 | +0.19(+3.50%) |
Apr 19, 2002 | 5.417 | 5.556 | 5.300 | 5.337 | 44,454 | -0.04(-0.69%) |
Apr 18, 2002 | 5.330 | 5.407 | 5.305 | 5.375 | 34,159 | +0.04(+0.84%) |
Apr 17, 2002 | 5.300 | 5.396 | 5.300 | 5.330 | 194,195 | -0.02(-0.34%) |
Apr 16, 2002 | 5.343 | 5.375 | 5.284 | 5.348 | 229,759 | +0.03(+0.50%) |
Apr 15, 2002 | 5.353 | 5.503 | 5.267 | 5.321 | 50,069 | -0.03(-0.60%) |
Apr 12, 2002 | 5.353 | 5.428 | 5.343 | 5.353 | 188,112 | -0.00(-0.00%) |
Apr 11, 2002 | 5.364 | 5.417 | 5.353 | 5.353 | 68,319 | -0.02(-0.39%) |
Apr 10, 2002 | 5.346 | 5.388 | 5.329 | 5.375 | 111,370 | +0.04(+0.70%) |
Apr 09, 2002 | 5.257 | 5.348 | 5.257 | 5.337 | 91,248 | +0.02(+0.32%) |
Apr 08, 2002 | 5.182 | 5.347 | 5.182 | 5.320 | 43,518 | -0.03(-0.50%) |
Apr 05, 2002 | 5.220 | 5.348 | 5.209 | 5.347 | 46,326 | -0.00(-0.02%) |
Apr 04, 2002 | 5.396 | 5.396 | 5.236 | 5.348 | 98,735 | -0.01(-0.20%) |
Apr 03, 2002 | 5.118 | 5.428 | 5.118 | 5.359 | 79,550 | +0.24(+4.70%) |
Apr 02, 2002 | 5.501 | 5.524 | 5.118 | 5.118 | 72,998 | -0.34(-6.24%) |
Apr 01, 2002 | 5.407 | 5.522 | 5.070 | 5.459 | 84,229 | +0.05(+0.85%) |
Mar 29, 2002 | 5.449 | 5.510 | 5.407 | 5.413 | 231,631 | +0.00(+0.00%) |
Mar 28, 2002 | 5.449 | 5.510 | 5.407 | 5.413 | 231,631 | +0.02(+0.34%) |
Mar 27, 2002 | 5.630 | 5.663 | 5.395 | 5.395 | 155,356 | -0.36(-6.33%) |
Mar 26, 2002 | 5.465 | 5.759 | 5.414 | 5.759 | 458,114 | +0.32(+5.85%) |
Mar 25, 2002 | 5.498 | 5.508 | 5.397 | 5.441 | 117,453 | -0.05(-0.83%) |
Mar 21, 2002 | 5.348 | 5.486 | 5.332 | 5.486 | 104,818 | +0.15(+2.89%) |
Mar 20, 2002 | 5.342 | 5.343 | 5.296 | 5.332 | 69,255 | +0.02(+0.46%) |
Mar 19, 2002 | 5.321 | 5.339 | 5.299 | 5.308 | 47,730 | +0.00(+0.05%) |
Mar 18, 2002 | 5.294 | 5.316 | 5.286 | 5.305 | 43,050 | +0.02(+0.45%) |
Mar 15, 2002 | 5.159 | 5.284 | 5.159 | 5.282 | 105,754 | +0.13(+2.55%) |
Mar 14, 2002 | 5.121 | 5.164 | 5.110 | 5.150 | 64,575 | +0.07(+1.47%) |
Mar 13, 2002 | 5.149 | 5.174 | 5.051 | 5.075 | 71,127 | -0.09(-1.77%) |
Mar 12, 2002 | 5.075 | 5.175 | 5.062 | 5.167 | 62,704 | +0.08(+1.56%) |
Mar 11, 2002 | 5.065 | 5.145 | 5.065 | 5.087 | 147,869 | -0.00(-0.08%) |
Mar 08, 2002 | 5.088 | 5.091 | 5.020 | 5.091 | 210,573 | +0.02(+0.44%) |
Mar 07, 2002 | 5.097 | 5.105 | 5.039 | 5.069 | 107,626 | -0.02(-0.40%) |
Mar 06, 2002 | 5.102 | 5.102 | 5.065 | 5.089 | 85,165 | +0.01(+0.23%) |
Mar 05, 2002 | 4.998 | 5.102 | 4.998 | 5.078 | 78,614 | +0.09(+1.89%) |
Mar 04, 2002 | 4.993 | 5.013 | 4.984 | 4.984 | 141,318 | -0.01(-0.18%) |