Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.593 | 5.629 | 5.577 | 5.602 | 139,407 | +0.03(+0.52%) |
May 28, 2002 | 5.602 | 5.679 | 5.545 | 5.573 | 175,433 | -0.03(-0.51%) |
May 27, 2002 | 5.596 | 5.698 | 5.583 | 5.602 | 309,358 | +0.00(+0.00%) |
May 24, 2002 | 5.596 | 5.698 | 5.583 | 5.602 | 306,748 | -0.01(-0.24%) |
May 23, 2002 | 5.516 | 5.627 | 5.458 | 5.616 | 187,964 | +0.14(+2.52%) |
May 22, 2002 | 5.491 | 5.543 | 5.458 | 5.478 | 126,354 | -0.01(-0.24%) |
May 21, 2002 | 5.478 | 5.566 | 5.472 | 5.491 | 144,889 | +0.00(+0.07%) |
May 20, 2002 | 5.478 | 5.516 | 5.472 | 5.487 | 120,088 | -0.03(-0.52%) |
May 17, 2002 | 5.464 | 5.535 | 5.428 | 5.516 | 346,168 | +0.05(+0.98%) |
May 16, 2002 | 5.430 | 5.506 | 5.430 | 5.462 | 144,628 | +0.04(+0.78%) |
May 15, 2002 | 5.430 | 5.506 | 5.411 | 5.420 | 177,261 | -0.04(-0.77%) |
May 14, 2002 | 5.305 | 5.489 | 5.300 | 5.462 | 176,739 | +0.15(+2.77%) |
May 13, 2002 | 5.267 | 5.324 | 5.217 | 5.315 | 160,031 | +0.05(+0.98%) |
May 10, 2002 | 5.238 | 5.263 | 5.183 | 5.263 | 256,363 | +0.04(+0.77%) |
May 09, 2002 | 5.190 | 5.257 | 5.185 | 5.223 | 185,093 | +0.02(+0.48%) |
May 08, 2002 | 5.165 | 5.206 | 5.129 | 5.198 | 218,509 | +0.10(+2.03%) |
May 07, 2002 | 5.075 | 5.123 | 5.075 | 5.095 | 219,292 | +0.02(+0.38%) |
May 06, 2002 | 5.181 | 5.225 | 5.075 | 5.075 | 175,433 | -0.10(-1.96%) |
May 03, 2002 | 5.133 | 5.194 | 5.131 | 5.177 | 239,655 | +0.01(+0.11%) |
May 02, 2002 | 5.037 | 5.171 | 5.035 | 5.171 | 140,973 | +0.13(+2.58%) |
May 01, 2002 | 5.056 | 5.085 | 4.959 | 5.041 | 238,088 | -0.03(-0.68%) |
Apr 30, 2002 | 5.045 | 5.142 | 5.008 | 5.075 | 144,628 | +0.05(+1.07%) |
Apr 29, 2002 | 5.043 | 5.066 | 4.999 | 5.022 | 115,911 | -0.02(-0.42%) |
Apr 26, 2002 | 5.051 | 5.095 | 5.008 | 5.043 | 121,132 | -0.01(-0.27%) |
Apr 25, 2002 | 5.037 | 5.089 | 4.985 | 5.056 | 118,522 | +0.02(+0.38%) |
Apr 24, 2002 | 5.146 | 5.167 | 5.029 | 5.037 | 211,982 | -0.11(-2.12%) |
Apr 23, 2002 | 5.133 | 5.171 | 5.121 | 5.146 | 285,079 | +0.02(+0.45%) |
Apr 22, 2002 | 5.181 | 5.190 | 5.056 | 5.123 | 314,580 | -0.14(-2.62%) |
Apr 19, 2002 | 5.363 | 5.401 | 5.209 | 5.261 | 765,695 | -0.36(-6.37%) |
Apr 18, 2002 | 5.746 | 5.851 | 5.554 | 5.619 | 386,111 | -0.13(-2.23%) |
Apr 17, 2002 | 5.761 | 5.811 | 5.736 | 5.748 | 142,539 | -0.02(-0.40%) |
Apr 16, 2002 | 5.621 | 5.776 | 5.621 | 5.771 | 173,345 | +0.18(+3.18%) |
Apr 15, 2002 | 5.646 | 5.650 | 5.550 | 5.593 | 95,287 | -0.06(-0.98%) |
Apr 12, 2002 | 5.554 | 5.648 | 5.516 | 5.648 | 626,549 | +0.10(+1.72%) |
Apr 11, 2002 | 5.631 | 5.648 | 5.552 | 5.552 | 119,305 | -0.07(-1.33%) |
Apr 10, 2002 | 5.497 | 5.646 | 5.491 | 5.627 | 323,195 | +0.12(+2.19%) |
Apr 09, 2002 | 5.516 | 5.552 | 5.485 | 5.506 | 113,039 | +0.00(+0.00%) |
Apr 08, 2002 | 5.411 | 5.535 | 5.395 | 5.506 | 238,088 | +0.07(+1.20%) |
Apr 05, 2002 | 5.420 | 5.527 | 5.401 | 5.441 | 139,668 | +0.03(+0.60%) |
Apr 04, 2002 | 5.363 | 5.441 | 5.324 | 5.409 | 224,252 | +0.01(+0.11%) |
Apr 03, 2002 | 5.455 | 5.612 | 5.403 | 5.403 | 308,836 | -0.05(-0.91%) |
Apr 02, 2002 | 5.472 | 5.508 | 5.391 | 5.453 | 296,827 | -0.02(-0.42%) |
Apr 01, 2002 | 5.543 | 5.543 | 5.401 | 5.476 | 312,230 | -0.07(-1.21%) |
Mar 29, 2002 | 5.401 | 5.593 | 5.401 | 5.543 | 330,243 | +0.00(+0.00%) |
Mar 28, 2002 | 5.401 | 5.593 | 5.401 | 5.543 | 330,243 | +0.12(+2.15%) |
Mar 27, 2002 | 5.160 | 5.458 | 5.160 | 5.426 | 362,876 | +0.27(+5.16%) |
Mar 26, 2002 | 4.999 | 5.162 | 4.999 | 5.160 | 131,314 | +0.12(+2.43%) |
Mar 25, 2002 | 5.133 | 5.141 | 5.028 | 5.037 | 223,991 | -0.10(-1.87%) |
Mar 22, 2002 | 5.229 | 5.231 | 5.133 | 5.133 | 109,385 | -0.13(-2.55%) |
Mar 21, 2002 | 5.085 | 5.282 | 4.903 | 5.267 | 469,912 | +0.17(+3.42%) |
Mar 20, 2002 | 5.075 | 5.133 | 5.060 | 5.093 | 64,482 | +0.02(+0.30%) |
Mar 19, 2002 | 5.026 | 5.116 | 5.026 | 5.077 | 81,973 | +0.05(+1.03%) |
Mar 18, 2002 | 4.980 | 5.028 | 4.960 | 5.026 | 78,318 | +0.06(+1.16%) |
Mar 15, 2002 | 4.941 | 5.026 | 4.941 | 4.968 | 217,986 | -0.02(-0.42%) |
Mar 14, 2002 | 4.903 | 5.012 | 4.884 | 4.989 | 139,407 | +0.09(+1.84%) |
Mar 13, 2002 | 5.075 | 5.075 | 4.826 | 4.899 | 107,296 | -0.18(-3.47%) |
Mar 12, 2002 | 5.054 | 5.081 | 5.018 | 5.075 | 147,239 | +0.02(+0.42%) |
Mar 11, 2002 | 4.960 | 5.075 | 4.959 | 5.054 | 184,832 | +0.06(+1.15%) |
Mar 08, 2002 | 5.003 | 5.152 | 4.970 | 4.997 | 262,106 | -0.01(-0.11%) |
Mar 07, 2002 | 5.008 | 5.028 | 4.976 | 5.003 | 354,261 | +0.02(+0.42%) |
Mar 06, 2002 | 4.769 | 4.999 | 4.769 | 4.982 | 373,319 | +0.24(+5.01%) |
Mar 05, 2002 | 4.807 | 4.817 | 4.740 | 4.744 | 426,575 | -0.04(-0.92%) |
Mar 04, 2002 | 4.656 | 4.895 | 4.656 | 4.788 | 349,562 | +0.13(+2.84%) |