Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.212 | 5.226 | 5.194 | 5.212 | 100,410 | +0.02(+0.35%) |
May 28, 2002 | 5.163 | 5.194 | 5.163 | 5.194 | 74,080 | +0.03(+0.61%) |
May 27, 2002 | 5.163 | 5.163 | 5.149 | 5.163 | 47,527 | +0.00(+0.00%) |
May 24, 2002 | 5.163 | 5.163 | 5.149 | 5.163 | 47,527 | +0.00(+0.00%) |
May 23, 2002 | 5.163 | 5.176 | 5.163 | 5.163 | 76,312 | -0.01(-0.17%) |
May 22, 2002 | 5.149 | 5.172 | 5.145 | 5.172 | 31,685 | +0.03(+0.52%) |
May 21, 2002 | 5.167 | 5.167 | 5.136 | 5.145 | 98,848 | -0.03(-0.61%) |
May 20, 2002 | 5.163 | 5.185 | 5.163 | 5.176 | 49,759 | +0.00(+0.09%) |
May 17, 2002 | 5.140 | 5.172 | 5.127 | 5.172 | 89,700 | +0.03(+0.52%) |
May 16, 2002 | 5.149 | 5.154 | 5.131 | 5.145 | 68,948 | -0.03(-0.52%) |
May 15, 2002 | 5.176 | 5.185 | 5.167 | 5.172 | 39,271 | +0.00(+0.00%) |
May 14, 2002 | 5.176 | 5.176 | 5.163 | 5.172 | 40,610 | -0.01(-0.26%) |
May 13, 2002 | 5.181 | 5.190 | 5.172 | 5.185 | 33,024 | +0.00(+0.09%) |
May 10, 2002 | 5.176 | 5.185 | 5.172 | 5.181 | 36,594 | +0.01(+0.26%) |
May 09, 2002 | 5.176 | 5.181 | 5.163 | 5.167 | 34,585 | -0.00(-0.09%) |
May 08, 2002 | 5.176 | 5.185 | 5.167 | 5.172 | 52,659 | -0.00(-0.09%) |
May 07, 2002 | 5.176 | 5.185 | 5.172 | 5.176 | 102,419 | -0.01(-0.17%) |
May 06, 2002 | 5.203 | 5.203 | 5.172 | 5.185 | 93,270 | -0.02(-0.43%) |
May 03, 2002 | 5.199 | 5.208 | 5.181 | 5.208 | 714,033 | +0.01(+0.17%) |
May 02, 2002 | 5.199 | 5.199 | 5.176 | 5.199 | 62,254 | -0.01(-0.26%) |
May 01, 2002 | 5.199 | 5.212 | 5.199 | 5.212 | 32,577 | +0.01(+0.17%) |
Apr 30, 2002 | 5.172 | 5.203 | 5.172 | 5.203 | 76,535 | +0.02(+0.43%) |
Apr 29, 2002 | 5.172 | 5.199 | 5.167 | 5.181 | 83,675 | +0.00(+0.00%) |
Apr 26, 2002 | 5.163 | 5.181 | 5.163 | 5.181 | 33,470 | +0.00(+0.00%) |
Apr 25, 2002 | 5.136 | 5.181 | 5.136 | 5.181 | 57,122 | +0.03(+0.61%) |
Apr 24, 2002 | 5.131 | 5.149 | 5.127 | 5.149 | 29,677 | +0.03(+0.52%) |
Apr 23, 2002 | 5.131 | 5.140 | 5.122 | 5.122 | 44,850 | -0.01(-0.26%) |
Apr 22, 2002 | 5.122 | 5.136 | 5.118 | 5.136 | 33,024 | +0.01(+0.26%) |
Apr 19, 2002 | 5.113 | 5.127 | 5.113 | 5.122 | 19,412 | +0.01(+0.26%) |
Apr 18, 2002 | 5.140 | 5.145 | 5.096 | 5.109 | 84,791 | +0.00(+0.09%) |
Apr 17, 2002 | 5.127 | 5.127 | 5.087 | 5.105 | 85,907 | -0.02(-0.44%) |
Apr 16, 2002 | 5.127 | 5.145 | 5.122 | 5.127 | 31,238 | -0.02(-0.35%) |
Apr 15, 2002 | 5.131 | 5.163 | 5.118 | 5.145 | 37,709 | -0.04(-0.69%) |
Apr 12, 2002 | 5.158 | 5.181 | 5.158 | 5.181 | 8,702 | +0.02(+0.43%) |
Apr 11, 2002 | 5.131 | 5.172 | 5.131 | 5.158 | 29,677 | +0.01(+0.26%) |
Apr 10, 2002 | 5.149 | 5.149 | 5.118 | 5.145 | 95,948 | -0.03(-0.52%) |
Apr 09, 2002 | 5.176 | 5.199 | 5.158 | 5.172 | 54,891 | -0.01(-0.17%) |
Apr 08, 2002 | 5.208 | 5.212 | 5.181 | 5.181 | 74,304 | +0.04(+0.78%) |
Apr 05, 2002 | 5.113 | 5.140 | 5.113 | 5.140 | 37,933 | +0.04(+0.70%) |
Apr 04, 2002 | 5.096 | 5.122 | 5.096 | 5.105 | 22,313 | +0.01(+0.18%) |
Apr 03, 2002 | 5.082 | 5.100 | 5.078 | 5.096 | 55,783 | +0.00(+0.09%) |
Apr 02, 2002 | 5.064 | 5.091 | 5.055 | 5.091 | 18,520 | +0.03(+0.62%) |
Apr 01, 2002 | 5.046 | 5.069 | 5.042 | 5.060 | 74,080 | +0.01(+0.27%) |
Mar 29, 2002 | 5.042 | 5.060 | 5.042 | 5.046 | 130,311 | +0.00(+0.00%) |
Mar 28, 2002 | 5.042 | 5.060 | 5.042 | 5.046 | 130,311 | +0.00(+0.00%) |
Mar 27, 2002 | 5.010 | 5.060 | 5.010 | 5.046 | 95,501 | +0.04(+0.72%) |
Mar 26, 2002 | 5.010 | 5.037 | 4.992 | 5.010 | 145,484 | +0.00(+0.09%) |
Mar 25, 2002 | 5.055 | 5.055 | 5.006 | 5.006 | 127,633 | -0.06(-1.15%) |
Mar 22, 2002 | 5.055 | 5.087 | 5.051 | 5.064 | 137,451 | +0.01(+0.27%) |
Mar 21, 2002 | 5.064 | 5.082 | 5.024 | 5.051 | 174,491 | -0.03(-0.62%) |
Mar 20, 2002 | 5.082 | 5.091 | 5.073 | 5.082 | 86,799 | -0.02(-0.44%) |
Mar 19, 2002 | 5.118 | 5.122 | 5.105 | 5.105 | 114,022 | -0.02(-0.44%) |
Mar 18, 2002 | 5.113 | 5.140 | 5.105 | 5.127 | 98,848 | +0.01(+0.26%) |
Mar 15, 2002 | 5.131 | 5.145 | 5.109 | 5.113 | 57,345 | -0.03(-0.61%) |
Mar 14, 2002 | 5.149 | 5.163 | 5.109 | 5.145 | 113,129 | -0.04(-0.69%) |
Mar 13, 2002 | 5.194 | 5.194 | 5.181 | 5.181 | 38,602 | -0.04(-0.77%) |
Mar 12, 2002 | 5.199 | 5.234 | 5.190 | 5.221 | 34,585 | +0.04(+0.87%) |
Mar 11, 2002 | 5.212 | 5.230 | 5.158 | 5.176 | 71,849 | -0.04(-0.77%) |
Mar 08, 2002 | 5.279 | 5.279 | 5.190 | 5.217 | 93,047 | -0.07(-1.27%) |
Mar 07, 2002 | 5.329 | 5.329 | 5.284 | 5.284 | 75,642 | -0.04(-0.67%) |
Mar 06, 2002 | 5.324 | 5.338 | 5.320 | 5.320 | 20,974 | -0.00(-0.08%) |
Mar 05, 2002 | 5.351 | 5.360 | 5.324 | 5.324 | 44,850 | -0.04(-0.75%) |
Mar 04, 2002 | 5.355 | 5.364 | 5.342 | 5.364 | 38,156 | +0.01(+0.17%) |