Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.252 | 5.290 | 5.209 | 5.267 | 198,017 | +0.02(+0.29%) |
May 28, 2002 | 5.290 | 5.290 | 5.245 | 5.252 | 47,178 | -0.03(-0.65%) |
May 27, 2002 | 5.252 | 5.288 | 5.177 | 5.287 | 110,305 | +0.00(+0.00%) |
May 24, 2002 | 5.252 | 5.288 | 5.177 | 5.287 | 110,305 | +0.03(+0.66%) |
May 23, 2002 | 5.160 | 5.255 | 5.118 | 5.252 | 180,740 | +0.10(+1.90%) |
May 22, 2002 | 5.073 | 5.132 | 5.073 | 5.154 | 125,588 | +0.05(+1.00%) |
May 21, 2002 | 5.147 | 5.147 | 5.069 | 5.103 | 1,201,396 | -0.03(-0.56%) |
May 20, 2002 | 5.117 | 5.132 | 5.090 | 5.132 | 13,954 | +0.02(+0.29%) |
May 17, 2002 | 5.072 | 5.117 | 5.041 | 5.117 | 106,982 | +0.06(+1.13%) |
May 16, 2002 | 5.041 | 5.087 | 5.041 | 5.060 | 148,845 | -0.02(-0.33%) |
May 15, 2002 | 4.932 | 5.085 | 4.841 | 5.076 | 227,919 | +0.16(+3.34%) |
May 14, 2002 | 4.868 | 4.951 | 4.837 | 4.912 | 727,615 | +0.08(+1.68%) |
May 13, 2002 | 5.047 | 5.047 | 4.810 | 4.831 | 371,449 | -0.14(-2.73%) |
May 10, 2002 | 5.487 | 5.508 | 4.938 | 4.966 | 562,822 | -0.51(-9.29%) |
May 09, 2002 | 5.564 | 5.585 | 5.473 | 5.475 | 214,629 | -0.11(-2.05%) |
May 08, 2002 | 5.690 | 5.717 | 5.568 | 5.589 | 110,969 | -0.13(-2.29%) |
May 07, 2002 | 5.643 | 5.737 | 5.643 | 5.720 | 132,897 | +0.06(+0.98%) |
May 06, 2002 | 5.564 | 5.741 | 5.564 | 5.665 | 138,213 | +0.10(+1.81%) |
May 03, 2002 | 5.549 | 5.568 | 5.540 | 5.564 | 273,104 | +0.00(+0.05%) |
May 02, 2002 | 5.576 | 5.576 | 5.561 | 5.561 | 116,285 | -0.01(-0.24%) |
May 01, 2002 | 5.583 | 5.583 | 5.523 | 5.574 | 56,481 | +0.01(+0.11%) |
Apr 30, 2002 | 5.408 | 5.568 | 5.407 | 5.568 | 71,764 | +0.12(+2.21%) |
Apr 29, 2002 | 5.449 | 5.463 | 5.320 | 5.448 | 112,298 | -0.07(-1.24%) |
Apr 26, 2002 | 5.592 | 5.598 | 5.516 | 5.516 | 71,764 | -0.08(-1.42%) |
Apr 25, 2002 | 5.619 | 5.619 | 5.568 | 5.595 | 68,442 | -0.02(-0.43%) |
Apr 24, 2002 | 5.636 | 5.636 | 5.595 | 5.619 | 96,350 | -0.00(-0.03%) |
Apr 23, 2002 | 5.534 | 5.648 | 5.534 | 5.621 | 112,963 | +0.01(+0.19%) |
Apr 22, 2002 | 5.523 | 5.610 | 5.523 | 5.610 | 77,080 | +0.04(+0.73%) |
Apr 19, 2002 | 5.580 | 5.669 | 5.523 | 5.570 | 122,265 | +0.03(+0.60%) |
Apr 18, 2002 | 5.546 | 5.583 | 5.523 | 5.537 | 191,372 | -0.01(-0.27%) |
Apr 17, 2002 | 5.531 | 5.672 | 5.519 | 5.552 | 89,706 | +0.02(+0.38%) |
Apr 16, 2002 | 5.494 | 5.555 | 5.481 | 5.531 | 83,061 | +0.05(+0.82%) |
Apr 15, 2002 | 5.418 | 5.511 | 5.416 | 5.485 | 177,418 | +0.10(+1.79%) |
Apr 12, 2002 | 5.422 | 5.510 | 5.389 | 5.389 | 56,481 | -0.03(-0.55%) |
Apr 11, 2002 | 5.530 | 5.538 | 5.419 | 5.419 | 58,475 | -0.06(-1.07%) |
Apr 10, 2002 | 5.421 | 5.485 | 5.410 | 5.478 | 95,686 | -0.01(-0.14%) |
Apr 09, 2002 | 5.353 | 5.534 | 5.350 | 5.485 | 128,910 | +0.14(+2.68%) |
Apr 08, 2002 | 5.275 | 5.342 | 5.162 | 5.342 | 142,200 | +0.09(+1.72%) |
Apr 05, 2002 | 5.201 | 5.321 | 5.201 | 5.252 | 106,982 | +0.01(+0.17%) |
Apr 04, 2002 | 5.357 | 5.425 | 5.192 | 5.243 | 123,594 | -0.11(-2.13%) |
Apr 03, 2002 | 5.568 | 5.568 | 5.357 | 5.357 | 107,647 | -0.21(-3.81%) |
Apr 02, 2002 | 5.493 | 5.582 | 5.493 | 5.570 | 149,510 | +0.01(+0.22%) |
Apr 01, 2002 | 5.568 | 5.592 | 5.455 | 5.558 | 150,174 | +0.03(+0.49%) |
Mar 29, 2002 | 5.531 | 5.589 | 5.481 | 5.531 | 452,516 | +0.00(+0.00%) |
Mar 28, 2002 | 5.531 | 5.589 | 5.481 | 5.531 | 436,569 | -0.03(-0.56%) |
Mar 27, 2002 | 5.531 | 5.576 | 5.418 | 5.562 | 404,673 | -0.01(-0.14%) |
Mar 26, 2002 | 5.774 | 5.774 | 5.425 | 5.570 | 304,335 | -0.22(-3.87%) |
Mar 25, 2002 | 5.789 | 5.839 | 5.788 | 5.794 | 47,843 | +0.00(+0.00%) |
Mar 22, 2002 | 5.833 | 5.869 | 5.756 | 5.794 | 78,409 | -0.04(-0.65%) |
Mar 21, 2002 | 5.908 | 5.913 | 5.832 | 5.832 | 246,525 | -0.10(-1.65%) |
Mar 20, 2002 | 6.005 | 6.005 | 5.890 | 5.929 | 421,286 | -0.02(-0.25%) |
Mar 19, 2002 | 5.959 | 6.005 | 5.907 | 5.944 | 73,093 | +0.00(+0.00%) |
Mar 18, 2002 | 5.946 | 6.020 | 5.801 | 5.944 | 208,649 | -0.08(-1.40%) |
Mar 15, 2002 | 6.170 | 6.173 | 6.021 | 6.029 | 150,838 | -0.14(-2.25%) |
Mar 14, 2002 | 6.095 | 6.170 | 6.059 | 6.167 | 104,989 | +0.07(+1.19%) |
Mar 13, 2002 | 6.158 | 6.220 | 6.050 | 6.095 | 464,477 | +0.10(+1.68%) |
Mar 12, 2002 | 5.835 | 6.003 | 5.786 | 5.994 | 484,412 | +0.20(+3.45%) |
Mar 11, 2002 | 5.841 | 5.857 | 5.719 | 5.794 | 168,780 | +0.00(+0.00%) |
Mar 08, 2002 | 5.907 | 5.967 | 5.794 | 5.794 | 75,751 | -0.03(-0.57%) |
Mar 07, 2002 | 5.869 | 5.869 | 5.780 | 5.827 | 100,337 | +0.00(+0.05%) |
Mar 06, 2002 | 6.057 | 6.057 | 5.824 | 5.824 | 371,449 | -0.25(-4.18%) |
Mar 05, 2002 | 6.095 | 6.170 | 6.044 | 6.078 | 201,340 | -0.04(-0.62%) |
Mar 04, 2002 | 6.263 | 6.365 | 6.102 | 6.116 | 400,022 | -0.17(-2.66%) |