Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.711 | 5.758 | 5.693 | 5.724 | 94,931 | +0.03(+0.53%) |
May 28, 2002 | 5.667 | 5.715 | 5.667 | 5.693 | 57,051 | +0.02(+0.38%) |
May 27, 2002 | 5.689 | 5.698 | 5.672 | 5.672 | 66,752 | +0.00(+0.00%) |
May 24, 2002 | 5.689 | 5.698 | 5.672 | 5.672 | 66,752 | -0.00(-0.08%) |
May 23, 2002 | 5.702 | 5.719 | 5.672 | 5.676 | 164,224 | -0.00(-0.08%) |
May 22, 2002 | 5.732 | 5.737 | 5.680 | 5.680 | 74,143 | -0.03(-0.61%) |
May 21, 2002 | 5.719 | 5.737 | 5.715 | 5.715 | 83,613 | -0.01(-0.15%) |
May 20, 2002 | 5.685 | 5.741 | 5.685 | 5.724 | 141,358 | +0.03(+0.53%) |
May 17, 2002 | 5.689 | 5.715 | 5.672 | 5.693 | 65,828 | +0.02(+0.30%) |
May 16, 2002 | 5.672 | 5.693 | 5.637 | 5.676 | 739,126 | -0.03(-0.53%) |
May 15, 2002 | 5.689 | 5.767 | 5.676 | 5.706 | 136,507 | +0.03(+0.61%) |
May 14, 2002 | 5.663 | 5.689 | 5.654 | 5.672 | 128,423 | +0.01(+0.15%) |
May 13, 2002 | 5.676 | 5.689 | 5.659 | 5.663 | 97,010 | -0.01(-0.15%) |
May 10, 2002 | 5.663 | 5.672 | 5.654 | 5.672 | 50,583 | +0.00(+0.08%) |
May 09, 2002 | 5.637 | 5.689 | 5.628 | 5.667 | 133,273 | +0.00(+0.08%) |
May 08, 2002 | 5.646 | 5.663 | 5.624 | 5.663 | 179,007 | +0.02(+0.31%) |
May 07, 2002 | 5.637 | 5.663 | 5.624 | 5.646 | 135,121 | +0.02(+0.31%) |
May 06, 2002 | 5.641 | 5.641 | 5.615 | 5.628 | 105,094 | +0.01(+0.23%) |
May 03, 2002 | 5.602 | 5.654 | 5.594 | 5.615 | 171,616 | +0.00(+0.00%) |
May 02, 2002 | 5.628 | 5.650 | 5.598 | 5.615 | 110,176 | -0.02(-0.38%) |
May 01, 2002 | 5.620 | 5.641 | 5.581 | 5.637 | 136,045 | +0.03(+0.62%) |
Apr 30, 2002 | 5.572 | 5.615 | 5.572 | 5.602 | 255,460 | +0.02(+0.31%) |
Apr 29, 2002 | 5.555 | 5.620 | 5.555 | 5.585 | 175,080 | +0.01(+0.23%) |
Apr 26, 2002 | 5.568 | 5.572 | 5.542 | 5.572 | 116,643 | +0.00(+0.08%) |
Apr 25, 2002 | 5.581 | 5.594 | 5.542 | 5.568 | 88,926 | +0.00(+0.08%) |
Apr 24, 2002 | 5.550 | 5.585 | 5.546 | 5.563 | 600,540 | +0.02(+0.39%) |
Apr 23, 2002 | 5.533 | 5.542 | 5.507 | 5.542 | 108,097 | +0.01(+0.16%) |
Apr 22, 2002 | 5.498 | 5.542 | 5.481 | 5.533 | 164,686 | +0.03(+0.55%) |
Apr 19, 2002 | 5.520 | 5.520 | 5.490 | 5.503 | 106,711 | -0.02(-0.31%) |
Apr 18, 2002 | 5.524 | 5.546 | 5.520 | 5.520 | 83,844 | -0.02(-0.39%) |
Apr 17, 2002 | 5.498 | 5.546 | 5.498 | 5.542 | 141,819 | +0.05(+0.87%) |
Apr 16, 2002 | 5.507 | 5.520 | 5.472 | 5.494 | 129,116 | -0.06(-1.01%) |
Apr 15, 2002 | 5.529 | 5.550 | 5.503 | 5.550 | 100,475 | -0.03(-0.47%) |
Apr 12, 2002 | 5.537 | 5.581 | 5.537 | 5.576 | 111,100 | +0.01(+0.23%) |
Apr 11, 2002 | 5.537 | 5.568 | 5.507 | 5.563 | 162,607 | +0.03(+0.47%) |
Apr 10, 2002 | 5.546 | 5.546 | 5.516 | 5.537 | 98,627 | -0.02(-0.31%) |
Apr 09, 2002 | 5.542 | 5.559 | 5.533 | 5.555 | 92,621 | +0.00(+0.08%) |
Apr 08, 2002 | 5.594 | 5.594 | 5.542 | 5.550 | 106,711 | -0.03(-0.54%) |
Apr 05, 2002 | 5.529 | 5.581 | 5.520 | 5.581 | 111,330 | +0.05(+0.94%) |
Apr 04, 2002 | 5.537 | 5.537 | 5.516 | 5.529 | 59,592 | -0.01(-0.16%) |
Apr 03, 2002 | 5.533 | 5.563 | 5.511 | 5.537 | 126,806 | -0.00(-0.08%) |
Apr 02, 2002 | 5.503 | 5.542 | 5.498 | 5.542 | 69,524 | +0.03(+0.47%) |
Apr 01, 2002 | 5.498 | 5.533 | 5.498 | 5.516 | 267,471 | +0.00(+0.08%) |
Mar 29, 2002 | 5.511 | 5.516 | 5.498 | 5.511 | 75,529 | +0.00(+0.00%) |
Mar 28, 2002 | 5.511 | 5.516 | 5.498 | 5.511 | 75,529 | +0.01(+0.16%) |
Mar 27, 2002 | 5.503 | 5.529 | 5.498 | 5.503 | 155,909 | -0.00(-0.08%) |
Mar 26, 2002 | 5.507 | 5.516 | 5.498 | 5.507 | 123,110 | -0.01(-0.24%) |
Mar 25, 2002 | 5.503 | 5.520 | 5.498 | 5.520 | 163,762 | +0.00(+0.08%) |
Mar 22, 2002 | 5.498 | 5.542 | 5.455 | 5.516 | 272,322 | +0.02(+0.32%) |
Mar 21, 2002 | 5.494 | 5.498 | 5.459 | 5.498 | 201,181 | +0.04(+0.79%) |
Mar 20, 2002 | 5.516 | 5.516 | 5.438 | 5.455 | 222,200 | -0.04(-0.79%) |
Mar 19, 2002 | 5.529 | 5.537 | 5.477 | 5.498 | 245,990 | -0.04(-0.70%) |
Mar 18, 2002 | 5.542 | 5.542 | 5.490 | 5.537 | 264,930 | -0.00(-0.08%) |
Mar 15, 2002 | 5.589 | 5.607 | 5.498 | 5.542 | 262,621 | -0.05(-0.93%) |
Mar 14, 2002 | 5.598 | 5.615 | 5.550 | 5.594 | 151,521 | -0.08(-1.45%) |
Mar 13, 2002 | 5.637 | 5.676 | 5.620 | 5.676 | 125,189 | +0.03(+0.46%) |
Mar 12, 2002 | 5.667 | 5.672 | 5.620 | 5.650 | 252,688 | -0.01(-0.23%) |
Mar 11, 2002 | 5.611 | 5.676 | 5.611 | 5.663 | 113,871 | -0.00(-0.08%) |
Mar 08, 2002 | 5.728 | 5.732 | 5.654 | 5.667 | 189,632 | -0.06(-0.98%) |
Mar 07, 2002 | 5.754 | 5.775 | 5.724 | 5.724 | 105,787 | -0.05(-0.83%) |
Mar 06, 2002 | 5.771 | 5.784 | 5.758 | 5.771 | 143,667 | -0.01(-0.22%) |
Mar 05, 2002 | 5.797 | 5.819 | 5.771 | 5.784 | 121,263 | -0.03(-0.52%) |
Mar 04, 2002 | 5.780 | 5.814 | 5.767 | 5.814 | 112,485 | +0.03(+0.45%) |