Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.581 | 5.602 | 5.560 | 5.597 | 196,045 | +0.05(+0.96%) |
May 28, 2002 | 5.480 | 5.549 | 5.480 | 5.544 | 93,417 | +0.06(+1.17%) |
May 27, 2002 | 5.480 | 5.506 | 5.437 | 5.480 | 77,816 | +0.00(+0.00%) |
May 24, 2002 | 5.480 | 5.506 | 5.437 | 5.480 | 77,816 | -0.06(-1.06%) |
May 23, 2002 | 5.464 | 5.538 | 5.432 | 5.538 | 165,783 | -0.01(-0.10%) |
May 22, 2002 | 5.490 | 5.544 | 5.448 | 5.544 | 119,168 | +0.09(+1.66%) |
May 21, 2002 | 5.405 | 5.474 | 5.395 | 5.453 | 90,973 | +0.01(+0.10%) |
May 20, 2002 | 5.437 | 5.474 | 5.400 | 5.448 | 191,346 | -0.06(-1.06%) |
May 17, 2002 | 5.501 | 5.544 | 5.485 | 5.506 | 114,093 | +0.08(+1.47%) |
May 16, 2002 | 5.331 | 5.512 | 5.331 | 5.427 | 218,412 | +0.10(+1.80%) |
May 15, 2002 | 5.310 | 5.400 | 5.310 | 5.331 | 78,380 | +0.01(+0.20%) |
May 14, 2002 | 5.272 | 5.320 | 5.267 | 5.320 | 15,600 | +0.04(+0.70%) |
May 13, 2002 | 5.262 | 5.283 | 5.214 | 5.283 | 39,096 | +0.02(+0.40%) |
May 10, 2002 | 5.267 | 5.267 | 5.224 | 5.262 | 14,473 | +0.00(+0.00%) |
May 09, 2002 | 5.230 | 5.267 | 5.214 | 5.262 | 90,222 | -0.06(-1.10%) |
May 08, 2002 | 5.256 | 5.320 | 5.246 | 5.320 | 101,499 | +0.09(+1.63%) |
May 07, 2002 | 5.246 | 5.246 | 5.187 | 5.235 | 73,117 | +0.04(+0.72%) |
May 06, 2002 | 5.240 | 5.256 | 5.193 | 5.198 | 15,600 | -0.01(-0.10%) |
May 03, 2002 | 5.219 | 5.251 | 5.203 | 5.203 | 22,179 | +0.02(+0.31%) |
May 02, 2002 | 5.256 | 5.256 | 5.187 | 5.187 | 57,328 | -0.05(-1.02%) |
May 01, 2002 | 5.230 | 5.256 | 5.193 | 5.240 | 12,781 | -0.03(-0.51%) |
Apr 30, 2002 | 5.235 | 5.267 | 5.203 | 5.267 | 40,975 | +0.03(+0.61%) |
Apr 29, 2002 | 5.251 | 5.267 | 5.187 | 5.235 | 45,299 | -0.05(-0.91%) |
Apr 26, 2002 | 5.347 | 5.347 | 5.283 | 5.283 | 38,532 | -0.06(-1.19%) |
Apr 25, 2002 | 5.315 | 5.347 | 5.288 | 5.347 | 61,651 | +0.03(+0.60%) |
Apr 24, 2002 | 5.267 | 5.320 | 5.246 | 5.315 | 30,637 | +0.01(+0.10%) |
Apr 23, 2002 | 5.320 | 5.347 | 5.310 | 5.310 | 301,868 | -0.03(-0.50%) |
Apr 22, 2002 | 5.341 | 5.341 | 5.315 | 5.336 | 682,116 | -0.01(-0.20%) |
Apr 19, 2002 | 5.320 | 5.363 | 5.315 | 5.347 | 611,067 | -0.03(-0.50%) |
Apr 18, 2002 | 5.315 | 5.373 | 5.315 | 5.373 | 121,048 | +0.06(+1.20%) |
Apr 17, 2002 | 5.310 | 5.310 | 5.230 | 5.310 | 66,350 | +0.01(+0.20%) |
Apr 16, 2002 | 5.214 | 5.299 | 5.166 | 5.299 | 82,139 | +0.18(+3.53%) |
Apr 15, 2002 | 5.177 | 5.177 | 5.118 | 5.118 | 31,953 | -0.06(-1.23%) |
Apr 12, 2002 | 5.198 | 5.198 | 5.150 | 5.182 | 46,238 | +0.07(+1.46%) |
Apr 11, 2002 | 5.214 | 5.214 | 5.107 | 5.107 | 35,900 | -0.10(-1.94%) |
Apr 10, 2002 | 5.129 | 5.208 | 5.129 | 5.208 | 36,840 | +0.13(+2.51%) |
Apr 09, 2002 | 5.150 | 5.150 | 5.081 | 5.081 | 66,350 | -0.11(-2.05%) |
Apr 08, 2002 | 5.139 | 5.187 | 5.107 | 5.187 | 164,467 | -0.02(-0.41%) |
Apr 05, 2002 | 5.214 | 5.214 | 5.208 | 5.208 | 10,713 | +0.07(+1.35%) |
Apr 04, 2002 | 5.155 | 5.187 | 5.139 | 5.139 | 19,924 | -0.02(-0.41%) |
Apr 03, 2002 | 5.182 | 5.198 | 5.134 | 5.161 | 9,774 | -0.01(-0.21%) |
Apr 02, 2002 | 5.224 | 5.240 | 5.171 | 5.171 | 51,501 | -0.06(-1.22%) |
Apr 01, 2002 | 5.219 | 5.240 | 5.193 | 5.235 | 30,449 | -0.03(-0.61%) |
Mar 29, 2002 | 5.219 | 5.267 | 5.219 | 5.267 | 73,681 | +0.00(+0.00%) |
Mar 28, 2002 | 5.219 | 5.267 | 5.219 | 5.267 | 73,681 | +0.08(+1.54%) |
Mar 27, 2002 | 5.187 | 5.198 | 5.155 | 5.187 | 30,449 | +0.05(+0.93%) |
Mar 26, 2002 | 5.150 | 5.171 | 5.139 | 5.139 | 237,772 | -0.08(-1.53%) |
Mar 25, 2002 | 5.262 | 5.262 | 5.219 | 5.219 | 51,877 | -0.05(-0.91%) |
Mar 22, 2002 | 5.294 | 5.294 | 5.267 | 5.267 | 83,643 | +0.00(+0.00%) |
Mar 21, 2002 | 5.283 | 5.283 | 5.235 | 5.267 | 42,291 | +0.00(+0.00%) |
Mar 20, 2002 | 5.267 | 5.320 | 5.267 | 5.267 | 133,453 | +0.03(+0.61%) |
Mar 19, 2002 | 5.240 | 5.246 | 5.139 | 5.235 | 106,762 | +0.00(+0.00%) |
Mar 18, 2002 | 5.235 | 5.240 | 5.203 | 5.235 | 9,398 | +0.07(+1.34%) |
Mar 15, 2002 | 5.161 | 5.166 | 5.118 | 5.166 | 149,242 | -0.04(-0.72%) |
Mar 14, 2002 | 5.208 | 5.208 | 5.203 | 5.203 | 103,379 | +0.07(+1.35%) |
Mar 13, 2002 | 5.129 | 5.177 | 5.129 | 5.134 | 66,162 | -0.01(-0.10%) |
Mar 12, 2002 | 5.161 | 5.198 | 5.123 | 5.139 | 41,163 | -0.05(-1.02%) |
Mar 11, 2002 | 5.240 | 5.240 | 5.187 | 5.193 | 40,975 | -0.07(-1.41%) |
Mar 08, 2002 | 5.267 | 5.288 | 5.219 | 5.267 | 25,750 | -0.05(-0.90%) |
Mar 07, 2002 | 5.304 | 5.320 | 5.294 | 5.315 | 187,022 | +0.11(+2.04%) |
Mar 06, 2002 | 5.182 | 5.208 | 5.134 | 5.208 | 23,683 | +0.10(+1.98%) |
Mar 05, 2002 | 5.166 | 5.171 | 5.107 | 5.107 | 31,953 | -0.04(-0.72%) |
Mar 04, 2002 | 5.161 | 5.171 | 5.145 | 5.145 | 437,013 | +0.06(+1.26%) |