Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.582 | 5.628 | 5.535 | 5.535 | 922,232 | +0.03(+0.49%) |
May 28, 2002 | 5.498 | 5.535 | 5.457 | 5.508 | 687,182 | +0.04(+0.75%) |
May 27, 2002 | 5.498 | 5.597 | 5.436 | 5.467 | 6,653,286 | +0.00(+0.00%) |
May 24, 2002 | 5.498 | 5.597 | 5.436 | 5.467 | 605,109 | -0.03(-0.56%) |
May 23, 2002 | 5.395 | 5.529 | 5.395 | 5.498 | 886,781 | +0.08(+1.52%) |
May 22, 2002 | 5.416 | 5.418 | 5.358 | 5.416 | 1,081,037 | -0.01(-0.19%) |
May 21, 2002 | 5.473 | 5.473 | 5.409 | 5.426 | 716,321 | -0.03(-0.49%) |
May 20, 2002 | 5.477 | 5.477 | 5.413 | 5.453 | 896,493 | -0.05(-0.86%) |
May 17, 2002 | 5.438 | 5.500 | 5.395 | 5.500 | 811,021 | +0.08(+1.48%) |
May 16, 2002 | 5.428 | 5.455 | 5.374 | 5.420 | 767,798 | -0.04(-0.68%) |
May 15, 2002 | 5.358 | 5.467 | 5.358 | 5.457 | 799,851 | +0.06(+1.18%) |
May 14, 2002 | 5.374 | 5.403 | 5.333 | 5.393 | 1,352,511 | +0.02(+0.38%) |
May 13, 2002 | 5.366 | 5.457 | 5.354 | 5.372 | 1,175,252 | -0.05(-0.84%) |
May 10, 2002 | 5.549 | 5.556 | 5.413 | 5.418 | 816,848 | -0.12(-2.12%) |
May 09, 2002 | 5.498 | 5.609 | 5.498 | 5.535 | 1,009,162 | +0.02(+0.41%) |
May 08, 2002 | 5.494 | 5.549 | 5.457 | 5.512 | 1,066,468 | -0.01(-0.26%) |
May 07, 2002 | 5.483 | 5.527 | 5.457 | 5.527 | 1,833,296 | +0.05(+0.83%) |
May 06, 2002 | 5.632 | 5.663 | 5.479 | 5.481 | 41,232,408 | -0.20(-3.52%) |
May 03, 2002 | 5.714 | 5.753 | 5.663 | 5.681 | 1,623,499 | -0.08(-1.46%) |
May 02, 2002 | 5.745 | 5.838 | 5.687 | 5.766 | 1,346,197 | -0.14(-2.41%) |
May 01, 2002 | 5.807 | 5.908 | 5.772 | 5.908 | 911,548 | +0.12(+2.03%) |
Apr 30, 2002 | 5.652 | 5.805 | 5.652 | 5.790 | 1,746,851 | +0.15(+2.70%) |
Apr 29, 2002 | 5.652 | 5.683 | 5.593 | 5.638 | 1,222,844 | +0.03(+0.51%) |
Apr 26, 2002 | 5.665 | 5.739 | 5.591 | 5.609 | 2,394,697 | -0.05(-0.95%) |
Apr 25, 2002 | 5.673 | 5.714 | 5.634 | 5.663 | 594,425 | +0.01(+0.15%) |
Apr 24, 2002 | 5.683 | 5.780 | 5.632 | 5.654 | 853,271 | +0.02(+0.40%) |
Apr 23, 2002 | 5.685 | 5.714 | 5.607 | 5.632 | 1,385,049 | -0.08(-1.44%) |
Apr 22, 2002 | 5.786 | 5.796 | 5.714 | 5.714 | 564,800 | -0.09(-1.60%) |
Apr 19, 2002 | 5.920 | 5.920 | 5.786 | 5.807 | 330,721 | -0.06(-1.05%) |
Apr 18, 2002 | 5.848 | 5.992 | 5.817 | 5.869 | 559,944 | +0.00(+0.00%) |
Apr 17, 2002 | 5.920 | 5.971 | 5.796 | 5.869 | 685,725 | -0.05(-0.87%) |
Apr 16, 2002 | 6.000 | 6.013 | 5.901 | 5.920 | 707,093 | -0.08(-1.27%) |
Apr 15, 2002 | 6.023 | 6.029 | 5.922 | 5.996 | 622,592 | -0.04(-0.58%) |
Apr 12, 2002 | 6.023 | 6.042 | 5.998 | 6.031 | 1,425,357 | +0.00(+0.07%) |
Apr 11, 2002 | 6.044 | 6.048 | 5.992 | 6.027 | 1,014,990 | -0.02(-0.31%) |
Apr 10, 2002 | 6.025 | 6.064 | 5.996 | 6.046 | 1,023,246 | +0.02(+0.34%) |
Apr 09, 2002 | 5.926 | 6.054 | 5.910 | 6.025 | 2,163,532 | +0.07(+1.21%) |
Apr 08, 2002 | 5.811 | 5.963 | 5.788 | 5.953 | 623,563 | +0.12(+2.12%) |
Apr 05, 2002 | 5.796 | 5.858 | 5.786 | 5.829 | 584,226 | +0.02(+0.43%) |
Apr 04, 2002 | 5.799 | 5.844 | 5.766 | 5.805 | 516,722 | +0.01(+0.14%) |
Apr 03, 2002 | 5.790 | 5.836 | 5.786 | 5.796 | 1,270,437 | +0.01(+0.25%) |
Apr 02, 2002 | 5.794 | 5.817 | 5.757 | 5.782 | 429,306 | +0.01(+0.21%) |
Apr 01, 2002 | 5.766 | 5.794 | 5.716 | 5.770 | 660,472 | -0.01(-0.25%) |
Mar 29, 2002 | 5.838 | 5.848 | 5.755 | 5.784 | 1,139,314 | +0.00(+0.00%) |
Mar 28, 2002 | 5.838 | 5.848 | 5.755 | 5.784 | 1,139,314 | -0.04(-0.74%) |
Mar 27, 2002 | 5.817 | 5.848 | 5.788 | 5.827 | 573,056 | +0.04(+0.68%) |
Mar 26, 2002 | 5.735 | 5.825 | 5.716 | 5.788 | 628,419 | +0.05(+0.93%) |
Mar 25, 2002 | 5.755 | 5.755 | 5.673 | 5.735 | 490,983 | +0.00(+0.00%) |
Mar 22, 2002 | 5.790 | 5.827 | 5.735 | 5.735 | 668,242 | -0.08(-1.42%) |
Mar 21, 2002 | 5.694 | 5.817 | 5.691 | 5.817 | 513,808 | +0.07(+1.25%) |
Mar 20, 2002 | 5.807 | 5.807 | 5.724 | 5.745 | 426,878 | -0.01(-0.25%) |
Mar 19, 2002 | 5.720 | 5.766 | 5.702 | 5.759 | 472,043 | +0.05(+0.94%) |
Mar 18, 2002 | 5.724 | 5.745 | 5.673 | 5.706 | 736,717 | +0.01(+0.11%) |
Mar 15, 2002 | 5.560 | 5.745 | 5.560 | 5.700 | 812,478 | -0.02(-0.40%) |
Mar 14, 2002 | 5.574 | 5.733 | 5.574 | 5.722 | 668,242 | +0.10(+1.72%) |
Mar 13, 2002 | 5.669 | 5.669 | 5.582 | 5.626 | 473,985 | -0.04(-0.76%) |
Mar 12, 2002 | 5.611 | 5.679 | 5.601 | 5.669 | 559,458 | -0.02(-0.29%) |
Mar 11, 2002 | 5.632 | 5.700 | 5.611 | 5.685 | 552,659 | +0.00(+0.04%) |
Mar 08, 2002 | 5.714 | 5.747 | 5.669 | 5.683 | 1,269,952 | -0.03(-0.58%) |
Mar 07, 2002 | 5.743 | 5.766 | 5.689 | 5.716 | 864,441 | -0.03(-0.47%) |
Mar 06, 2002 | 5.642 | 5.749 | 5.607 | 5.743 | 560,915 | +0.08(+1.38%) |
Mar 05, 2002 | 5.621 | 5.714 | 5.621 | 5.665 | 885,809 | +0.02(+0.40%) |
Mar 04, 2002 | 5.580 | 5.642 | 5.549 | 5.642 | 738,660 | +0.07(+1.29%) |