Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.475 | 5.496 | 5.454 | 5.491 | 199,825 | +0.05(+0.96%) |
May 28, 2002 | 5.376 | 5.444 | 5.376 | 5.439 | 95,219 | +0.06(+1.17%) |
May 27, 2002 | 5.376 | 5.402 | 5.334 | 5.376 | 79,317 | +0.00(+0.00%) |
May 24, 2002 | 5.376 | 5.402 | 5.334 | 5.376 | 79,317 | -0.06(-1.06%) |
May 23, 2002 | 5.360 | 5.434 | 5.329 | 5.434 | 168,980 | -0.01(-0.10%) |
May 22, 2002 | 5.387 | 5.439 | 5.345 | 5.439 | 121,466 | +0.09(+1.66%) |
May 21, 2002 | 5.303 | 5.371 | 5.293 | 5.350 | 92,728 | +0.01(+0.10%) |
May 20, 2002 | 5.334 | 5.371 | 5.298 | 5.345 | 195,036 | -0.06(-1.06%) |
May 17, 2002 | 5.397 | 5.439 | 5.381 | 5.402 | 116,293 | +0.08(+1.47%) |
May 16, 2002 | 5.230 | 5.407 | 5.230 | 5.324 | 222,624 | +0.09(+1.80%) |
May 15, 2002 | 5.209 | 5.298 | 5.209 | 5.230 | 79,892 | +0.01(+0.20%) |
May 14, 2002 | 5.173 | 5.220 | 5.167 | 5.220 | 15,901 | +0.04(+0.70%) |
May 13, 2002 | 5.162 | 5.183 | 5.115 | 5.183 | 39,850 | +0.02(+0.40%) |
May 10, 2002 | 5.167 | 5.167 | 5.126 | 5.162 | 14,752 | +0.00(+0.00%) |
May 09, 2002 | 5.131 | 5.167 | 5.115 | 5.162 | 91,962 | -0.06(-1.10%) |
May 08, 2002 | 5.157 | 5.220 | 5.146 | 5.220 | 103,457 | +0.08(+1.63%) |
May 07, 2002 | 5.146 | 5.146 | 5.089 | 5.136 | 74,527 | +0.04(+0.72%) |
May 06, 2002 | 5.141 | 5.157 | 5.094 | 5.099 | 15,901 | -0.01(-0.10%) |
May 03, 2002 | 5.120 | 5.152 | 5.105 | 5.105 | 22,607 | +0.02(+0.31%) |
May 02, 2002 | 5.157 | 5.157 | 5.089 | 5.089 | 58,434 | -0.05(-1.02%) |
May 01, 2002 | 5.131 | 5.157 | 5.094 | 5.141 | 13,027 | -0.03(-0.51%) |
Apr 30, 2002 | 5.136 | 5.167 | 5.105 | 5.167 | 41,766 | +0.03(+0.61%) |
Apr 29, 2002 | 5.152 | 5.167 | 5.089 | 5.136 | 46,172 | -0.05(-0.91%) |
Apr 26, 2002 | 5.246 | 5.246 | 5.183 | 5.183 | 39,275 | -0.06(-1.19%) |
Apr 25, 2002 | 5.214 | 5.246 | 5.188 | 5.246 | 62,840 | +0.03(+0.60%) |
Apr 24, 2002 | 5.167 | 5.220 | 5.146 | 5.214 | 31,228 | +0.01(+0.10%) |
Apr 23, 2002 | 5.220 | 5.246 | 5.209 | 5.209 | 307,689 | -0.03(-0.50%) |
Apr 22, 2002 | 5.240 | 5.240 | 5.214 | 5.235 | 695,271 | -0.01(-0.20%) |
Apr 19, 2002 | 5.220 | 5.261 | 5.214 | 5.246 | 622,851 | -0.03(-0.50%) |
Apr 18, 2002 | 5.214 | 5.272 | 5.214 | 5.272 | 123,382 | +0.06(+1.20%) |
Apr 17, 2002 | 5.209 | 5.209 | 5.131 | 5.209 | 67,630 | +0.01(+0.20%) |
Apr 16, 2002 | 5.115 | 5.199 | 5.068 | 5.199 | 83,723 | +0.18(+3.53%) |
Apr 15, 2002 | 5.079 | 5.079 | 5.021 | 5.021 | 32,569 | -0.06(-1.23%) |
Apr 12, 2002 | 5.099 | 5.099 | 5.053 | 5.084 | 47,130 | +0.07(+1.46%) |
Apr 11, 2002 | 5.115 | 5.115 | 5.011 | 5.011 | 36,593 | -0.10(-1.94%) |
Apr 10, 2002 | 5.032 | 5.110 | 5.032 | 5.110 | 37,551 | +0.13(+2.51%) |
Apr 09, 2002 | 5.053 | 5.053 | 4.985 | 4.985 | 67,630 | -0.10(-2.05%) |
Apr 08, 2002 | 5.042 | 5.089 | 5.011 | 5.089 | 167,639 | -0.02(-0.41%) |
Apr 05, 2002 | 5.115 | 5.115 | 5.110 | 5.110 | 10,920 | +0.07(+1.35%) |
Apr 04, 2002 | 5.058 | 5.089 | 5.042 | 5.042 | 20,308 | -0.02(-0.41%) |
Apr 03, 2002 | 5.084 | 5.099 | 5.037 | 5.063 | 9,962 | -0.01(-0.21%) |
Apr 02, 2002 | 5.126 | 5.141 | 5.073 | 5.073 | 52,494 | -0.06(-1.22%) |
Apr 01, 2002 | 5.120 | 5.141 | 5.094 | 5.136 | 31,037 | -0.03(-0.61%) |
Mar 29, 2002 | 5.120 | 5.167 | 5.120 | 5.167 | 75,102 | +0.00(+0.00%) |
Mar 28, 2002 | 5.120 | 5.167 | 5.120 | 5.167 | 75,102 | +0.08(+1.54%) |
Mar 27, 2002 | 5.089 | 5.099 | 5.058 | 5.089 | 31,037 | +0.05(+0.93%) |
Mar 26, 2002 | 5.053 | 5.073 | 5.042 | 5.042 | 242,358 | -0.08(-1.53%) |
Mar 25, 2002 | 5.162 | 5.162 | 5.120 | 5.120 | 52,878 | -0.05(-0.91%) |
Mar 22, 2002 | 5.193 | 5.193 | 5.167 | 5.167 | 85,256 | +0.00(+0.00%) |
Mar 21, 2002 | 5.183 | 5.183 | 5.136 | 5.167 | 43,107 | +0.00(+0.00%) |
Mar 20, 2002 | 5.167 | 5.220 | 5.167 | 5.167 | 136,027 | +0.03(+0.61%) |
Mar 19, 2002 | 5.141 | 5.146 | 5.042 | 5.136 | 108,821 | +0.00(+0.00%) |
Mar 18, 2002 | 5.136 | 5.141 | 5.105 | 5.136 | 9,579 | +0.07(+1.34%) |
Mar 15, 2002 | 5.063 | 5.068 | 5.021 | 5.068 | 152,120 | -0.04(-0.72%) |
Mar 14, 2002 | 5.110 | 5.110 | 5.105 | 5.105 | 105,373 | +0.07(+1.35%) |
Mar 13, 2002 | 5.032 | 5.079 | 5.032 | 5.037 | 67,438 | -0.01(-0.10%) |
Mar 12, 2002 | 5.063 | 5.099 | 5.026 | 5.042 | 41,957 | -0.05(-1.02%) |
Mar 11, 2002 | 5.141 | 5.141 | 5.089 | 5.094 | 41,766 | -0.07(-1.41%) |
Mar 08, 2002 | 5.167 | 5.188 | 5.120 | 5.167 | 26,247 | -0.05(-0.90%) |
Mar 07, 2002 | 5.204 | 5.220 | 5.193 | 5.214 | 190,629 | +0.10(+2.04%) |
Mar 06, 2002 | 5.084 | 5.110 | 5.037 | 5.110 | 24,140 | +0.10(+1.98%) |
Mar 05, 2002 | 5.068 | 5.073 | 5.011 | 5.011 | 32,569 | -0.04(-0.72%) |
Mar 04, 2002 | 5.063 | 5.073 | 5.047 | 5.047 | 445,441 | +0.06(+1.26%) |