Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.893 | 5.971 | 5.893 | 5.938 | 16,912 | +0.05(+0.77%) |
May 28, 2002 | 5.867 | 5.958 | 5.860 | 5.893 | 27,059 | +0.05(+0.78%) |
May 27, 2002 | 5.880 | 5.880 | 5.789 | 5.847 | 6,457 | +0.00(+0.00%) |
May 24, 2002 | 5.880 | 5.880 | 5.789 | 5.847 | 6,457 | -0.04(-0.66%) |
May 23, 2002 | 5.854 | 5.886 | 5.789 | 5.886 | 23,830 | -0.01(-0.11%) |
May 22, 2002 | 5.899 | 5.899 | 5.893 | 5.893 | 3,997 | +0.01(+0.22%) |
May 21, 2002 | 5.854 | 5.886 | 5.782 | 5.880 | 487,535 | -0.03(-0.55%) |
May 20, 2002 | 5.854 | 5.912 | 5.821 | 5.912 | 17,681 | +0.06(+1.00%) |
May 17, 2002 | 5.854 | 5.854 | 5.828 | 5.854 | 478,310 | +0.02(+0.33%) |
May 16, 2002 | 5.730 | 5.834 | 5.730 | 5.834 | 10,454 | +0.14(+2.51%) |
May 15, 2002 | 5.691 | 5.750 | 5.672 | 5.691 | 28,597 | -0.03(-0.57%) |
May 14, 2002 | 5.847 | 5.847 | 5.724 | 5.724 | 30,134 | -0.07(-1.12%) |
May 13, 2002 | 5.789 | 5.847 | 5.782 | 5.789 | 29,212 | -0.01(-0.22%) |
May 10, 2002 | 5.821 | 5.847 | 5.802 | 5.802 | 41,050 | -0.02(-0.34%) |
May 09, 2002 | 5.821 | 5.821 | 5.769 | 5.821 | 5,842 | +0.05(+0.90%) |
May 08, 2002 | 5.821 | 5.821 | 5.769 | 5.769 | 63,498 | -0.07(-1.22%) |
May 07, 2002 | 5.873 | 5.873 | 5.834 | 5.841 | 59,193 | -0.07(-1.21%) |
May 06, 2002 | 5.906 | 5.925 | 5.906 | 5.912 | 81,947 | +0.03(+0.55%) |
May 03, 2002 | 5.867 | 5.880 | 5.821 | 5.880 | 35,669 | +0.03(+0.44%) |
May 02, 2002 | 5.899 | 5.899 | 5.854 | 5.854 | 76,412 | +0.01(+0.11%) |
May 01, 2002 | 5.808 | 5.847 | 5.808 | 5.847 | 737,991 | +0.04(+0.67%) |
Apr 30, 2002 | 5.776 | 5.808 | 5.776 | 5.808 | 47,969 | +0.03(+0.45%) |
Apr 29, 2002 | 5.659 | 5.782 | 5.659 | 5.782 | 30,749 | +0.12(+2.07%) |
Apr 26, 2002 | 5.659 | 5.665 | 5.626 | 5.665 | 10,608 | +0.01(+0.11%) |
Apr 25, 2002 | 5.594 | 5.659 | 5.594 | 5.659 | 16,604 | +0.07(+1.16%) |
Apr 24, 2002 | 5.633 | 5.646 | 5.581 | 5.594 | 10,608 | -0.07(-1.15%) |
Apr 23, 2002 | 5.659 | 5.672 | 5.594 | 5.659 | 6,918 | +0.03(+0.58%) |
Apr 22, 2002 | 5.646 | 5.652 | 5.587 | 5.626 | 23,677 | -0.08(-1.48%) |
Apr 19, 2002 | 5.685 | 5.711 | 5.659 | 5.711 | 5,842 | +0.01(+0.11%) |
Apr 18, 2002 | 5.685 | 5.704 | 5.620 | 5.704 | 32,287 | +0.04(+0.69%) |
Apr 17, 2002 | 5.607 | 5.665 | 5.607 | 5.665 | 12,453 | +0.07(+1.28%) |
Apr 16, 2002 | 5.594 | 5.594 | 5.594 | 5.594 | 6,764 | +0.03(+0.47%) |
Apr 15, 2002 | 5.568 | 5.574 | 5.555 | 5.568 | 4,151 | +0.04(+0.71%) |
Apr 12, 2002 | 5.529 | 5.529 | 5.529 | 5.529 | 1,537 | -0.01(-0.12%) |
Apr 11, 2002 | 5.496 | 5.568 | 5.496 | 5.535 | 19,987 | +0.07(+1.31%) |
Apr 10, 2002 | 5.444 | 5.503 | 5.444 | 5.463 | 12,453 | +0.05(+0.96%) |
Apr 09, 2002 | 5.450 | 5.450 | 5.411 | 5.411 | 2,306 | -0.04(-0.72%) |
Apr 08, 2002 | 5.457 | 5.457 | 5.450 | 5.450 | 7,226 | -0.02(-0.36%) |
Apr 05, 2002 | 5.470 | 5.489 | 5.411 | 5.470 | 11,531 | +0.12(+2.31%) |
Apr 04, 2002 | 5.411 | 5.411 | 5.346 | 5.346 | 3,997 | -0.14(-2.61%) |
Apr 03, 2002 | 5.483 | 5.489 | 5.483 | 5.489 | 6,457 | +0.00(+0.00%) |
Apr 02, 2002 | 5.470 | 5.496 | 5.463 | 5.489 | 39,513 | +0.07(+1.20%) |
Apr 01, 2002 | 5.437 | 5.437 | 5.359 | 5.424 | 13,529 | +0.05(+0.85%) |
Mar 29, 2002 | 5.366 | 5.379 | 5.314 | 5.379 | 953,239 | +0.00(+0.00%) |
Mar 28, 2002 | 5.366 | 5.379 | 5.314 | 5.379 | 9,532 | +0.04(+0.73%) |
Mar 27, 2002 | 5.275 | 5.353 | 5.275 | 5.340 | 13,376 | +0.02(+0.37%) |
Mar 26, 2002 | 5.320 | 5.320 | 5.320 | 5.320 | 153 | +0.07(+1.36%) |
Mar 25, 2002 | 5.320 | 5.333 | 5.249 | 5.249 | 92,863 | +0.05(+0.88%) |
Mar 22, 2002 | 5.203 | 5.203 | 5.203 | 5.203 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 5.177 | 5.203 | 5.164 | 5.203 | 3,689 | +0.03(+0.50%) |
Mar 20, 2002 | 5.177 | 5.177 | 5.177 | 5.177 | 307 | +0.01(+0.25%) |
Mar 19, 2002 | 5.171 | 5.177 | 5.158 | 5.164 | 4,458 | -0.01(-0.13%) |
Mar 18, 2002 | 5.158 | 5.177 | 5.158 | 5.171 | 5,842 | -0.03(-0.62%) |
Mar 15, 2002 | 5.203 | 5.210 | 5.197 | 5.203 | 4,304 | +0.01(+0.13%) |
Mar 14, 2002 | 5.203 | 5.203 | 5.197 | 5.197 | 9,839 | -0.15(-2.80%) |
Mar 13, 2002 | 5.132 | 5.346 | 5.125 | 5.346 | 17,373 | +0.12(+2.24%) |
Mar 12, 2002 | 5.203 | 5.229 | 5.138 | 5.229 | 12,607 | +0.03(+0.50%) |
Mar 11, 2002 | 5.138 | 5.210 | 5.138 | 5.203 | 6,918 | +0.00(+0.00%) |
Mar 08, 2002 | 5.145 | 5.242 | 5.145 | 5.203 | 7,379 | +0.00(+0.00%) |
Mar 07, 2002 | 5.138 | 5.203 | 5.132 | 5.203 | 1,537 | +0.06(+1.14%) |
Mar 06, 2002 | 5.171 | 5.190 | 5.145 | 5.145 | 2,306 | +0.03(+0.51%) |
Mar 05, 2002 | 5.125 | 5.125 | 5.119 | 5.119 | 768 | -0.08(-1.50%) |
Mar 04, 2002 | 5.093 | 5.197 | 5.093 | 5.197 | 8,763 | +0.14(+2.83%) |