Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.946 | 5.946 | 5.916 | 5.946 | 140,330 | +0.06(+1.04%) |
May 28, 2002 | 5.881 | 5.894 | 5.854 | 5.885 | 1,531,292 | +0.03(+0.52%) |
May 27, 2002 | 5.863 | 5.885 | 5.811 | 5.854 | 174,841 | +0.00(+0.00%) |
May 24, 2002 | 5.863 | 5.885 | 5.811 | 5.854 | 174,841 | -0.03(-0.45%) |
May 23, 2002 | 5.889 | 5.907 | 5.863 | 5.881 | 148,101 | -0.03(-0.44%) |
May 22, 2002 | 5.907 | 5.929 | 5.872 | 5.907 | 179,412 | +0.00(+0.00%) |
May 21, 2002 | 5.854 | 5.907 | 5.854 | 5.907 | 132,559 | +0.05(+0.90%) |
May 20, 2002 | 5.894 | 5.907 | 5.819 | 5.854 | 121,360 | -0.03(-0.52%) |
May 17, 2002 | 5.867 | 5.916 | 5.846 | 5.885 | 128,217 | -0.03(-0.52%) |
May 16, 2002 | 5.911 | 5.929 | 5.867 | 5.916 | 120,903 | +0.03(+0.45%) |
May 15, 2002 | 5.898 | 5.920 | 5.863 | 5.889 | 198,153 | +0.00(+0.07%) |
May 14, 2002 | 5.907 | 5.907 | 5.819 | 5.885 | 146,958 | -0.02(-0.37%) |
May 13, 2002 | 5.828 | 5.907 | 5.828 | 5.907 | 199,296 | +0.04(+0.60%) |
May 10, 2002 | 5.946 | 5.951 | 5.859 | 5.872 | 153,357 | -0.05(-0.89%) |
May 09, 2002 | 5.907 | 5.968 | 5.885 | 5.924 | 164,328 | +0.00(+0.07%) |
May 08, 2002 | 5.929 | 5.933 | 5.863 | 5.920 | 174,613 | +0.01(+0.22%) |
May 07, 2002 | 5.929 | 5.972 | 5.863 | 5.907 | 204,781 | -0.02(-0.30%) |
May 06, 2002 | 5.951 | 6.016 | 5.911 | 5.924 | 211,638 | -0.02(-0.37%) |
May 03, 2002 | 5.881 | 5.946 | 5.876 | 5.946 | 86,392 | +0.04(+0.67%) |
May 02, 2002 | 5.902 | 5.933 | 5.863 | 5.907 | 183,983 | +0.01(+0.15%) |
May 01, 2002 | 5.832 | 5.902 | 5.832 | 5.898 | 106,733 | +0.07(+1.20%) |
Apr 30, 2002 | 5.819 | 5.850 | 5.780 | 5.828 | 139,416 | +0.01(+0.15%) |
Apr 29, 2002 | 5.789 | 5.819 | 5.758 | 5.819 | 124,331 | +0.00(+0.00%) |
Apr 26, 2002 | 5.802 | 5.837 | 5.762 | 5.819 | 160,442 | -0.01(-0.23%) |
Apr 25, 2002 | 5.797 | 5.832 | 5.784 | 5.832 | 180,098 | +0.04(+0.60%) |
Apr 24, 2002 | 5.828 | 5.859 | 5.762 | 5.797 | 185,354 | -0.04(-0.75%) |
Apr 23, 2002 | 5.767 | 5.872 | 5.762 | 5.841 | 141,701 | +0.05(+0.83%) |
Apr 22, 2002 | 5.780 | 5.815 | 5.745 | 5.793 | 114,504 | +0.02(+0.30%) |
Apr 19, 2002 | 5.754 | 5.776 | 5.732 | 5.776 | 90,506 | +0.02(+0.38%) |
Apr 18, 2002 | 5.736 | 5.802 | 5.732 | 5.754 | 169,584 | +0.00(+0.00%) |
Apr 17, 2002 | 5.776 | 5.806 | 5.749 | 5.754 | 161,585 | -0.04(-0.75%) |
Apr 16, 2002 | 5.793 | 5.819 | 5.749 | 5.797 | 213,923 | +0.00(+0.08%) |
Apr 15, 2002 | 5.793 | 5.793 | 5.749 | 5.793 | 114,504 | +0.01(+0.15%) |
Apr 12, 2002 | 5.819 | 5.854 | 5.732 | 5.784 | 273,804 | -0.02(-0.30%) |
Apr 11, 2002 | 5.758 | 5.819 | 5.758 | 5.802 | 125,245 | -0.06(-0.97%) |
Apr 10, 2002 | 5.793 | 5.867 | 5.793 | 5.859 | 117,475 | +0.04(+0.60%) |
Apr 09, 2002 | 5.797 | 5.841 | 5.797 | 5.824 | 161,814 | +0.03(+0.45%) |
Apr 08, 2002 | 5.846 | 5.881 | 5.797 | 5.797 | 167,985 | -0.06(-0.97%) |
Apr 05, 2002 | 5.837 | 5.867 | 5.815 | 5.854 | 94,848 | +0.01(+0.15%) |
Apr 04, 2002 | 5.885 | 5.902 | 5.819 | 5.846 | 177,584 | -0.04(-0.60%) |
Apr 03, 2002 | 5.837 | 5.881 | 5.819 | 5.881 | 639,942 | +0.06(+0.98%) |
Apr 02, 2002 | 5.767 | 5.841 | 5.727 | 5.824 | 144,444 | +0.06(+0.99%) |
Apr 01, 2002 | 5.797 | 5.802 | 5.701 | 5.767 | 162,042 | +0.00(+0.00%) |
Mar 29, 2002 | 5.815 | 5.837 | 5.732 | 5.767 | 83,649 | +0.00(+0.00%) |
Mar 28, 2002 | 5.815 | 5.837 | 5.732 | 5.767 | 959,914 | -0.03(-0.53%) |
Mar 27, 2002 | 5.736 | 5.797 | 5.688 | 5.797 | 179,184 | +0.07(+1.15%) |
Mar 26, 2002 | 5.666 | 5.732 | 5.644 | 5.732 | 208,667 | +0.11(+1.87%) |
Mar 25, 2002 | 5.714 | 5.758 | 5.627 | 5.627 | 240,435 | -0.07(-1.30%) |
Mar 22, 2002 | 5.754 | 5.754 | 5.675 | 5.701 | 148,329 | -0.04(-0.69%) |
Mar 21, 2002 | 5.793 | 5.797 | 5.679 | 5.741 | 264,433 | -0.07(-1.28%) |
Mar 20, 2002 | 5.898 | 5.898 | 5.776 | 5.815 | 110,390 | -0.07(-1.12%) |
Mar 19, 2002 | 5.955 | 5.955 | 5.819 | 5.881 | 202,267 | -0.06(-0.96%) |
Mar 18, 2002 | 5.867 | 5.959 | 5.867 | 5.937 | 137,816 | +0.03(+0.52%) |
Mar 15, 2002 | 5.946 | 5.951 | 5.889 | 5.907 | 78,393 | -0.03(-0.59%) |
Mar 14, 2002 | 5.889 | 5.942 | 5.854 | 5.942 | 434,247 | +0.04(+0.67%) |
Mar 13, 2002 | 5.916 | 5.968 | 5.872 | 5.902 | 75,193 | -0.05(-0.81%) |
Mar 12, 2002 | 6.016 | 6.051 | 5.916 | 5.951 | 147,415 | -0.10(-1.59%) |
Mar 11, 2002 | 6.051 | 6.082 | 5.994 | 6.047 | 69,708 | +0.00(+0.07%) |
Mar 08, 2002 | 6.104 | 6.134 | 5.994 | 6.042 | 182,383 | -0.07(-1.22%) |
Mar 07, 2002 | 6.130 | 6.152 | 6.077 | 6.117 | 111,075 | -0.04(-0.57%) |
Mar 06, 2002 | 6.121 | 6.161 | 6.108 | 6.152 | 80,449 | +0.01(+0.21%) |
Mar 05, 2002 | 6.143 | 6.191 | 6.139 | 6.139 | 65,365 | -0.02(-0.36%) |
Mar 04, 2002 | 6.213 | 6.231 | 6.161 | 6.161 | 98,505 | -0.05(-0.78%) |