Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.345 | 5.400 | 5.345 | 5.359 | 217,154 | +0.06(+1.04%) |
May 28, 2002 | 5.290 | 5.308 | 5.276 | 5.304 | 64,406 | +0.00(+0.09%) |
May 27, 2002 | 5.308 | 5.322 | 5.285 | 5.299 | 58,096 | +0.00(+0.00%) |
May 24, 2002 | 5.308 | 5.322 | 5.285 | 5.299 | 58,096 | +0.00(+0.00%) |
May 23, 2002 | 5.354 | 5.354 | 5.299 | 5.299 | 71,369 | -0.05(-0.86%) |
May 22, 2002 | 5.322 | 5.386 | 5.322 | 5.345 | 52,656 | -0.00(-0.09%) |
May 21, 2002 | 5.377 | 5.386 | 5.350 | 5.350 | 18,712 | -0.04(-0.68%) |
May 20, 2002 | 5.368 | 5.395 | 5.368 | 5.386 | 80,943 | +0.01(+0.17%) |
May 17, 2002 | 5.377 | 5.386 | 5.368 | 5.377 | 28,721 | -0.00(-0.09%) |
May 16, 2002 | 5.400 | 5.400 | 5.350 | 5.382 | 52,874 | -0.01(-0.26%) |
May 15, 2002 | 5.395 | 5.400 | 5.377 | 5.395 | 115,757 | +0.01(+0.26%) |
May 14, 2002 | 5.395 | 5.395 | 5.354 | 5.382 | 68,323 | +0.00(+0.00%) |
May 13, 2002 | 5.354 | 5.382 | 5.340 | 5.382 | 46,781 | +0.02(+0.43%) |
May 10, 2002 | 5.391 | 5.395 | 5.359 | 5.359 | 41,342 | -0.03(-0.51%) |
May 09, 2002 | 5.391 | 5.400 | 5.359 | 5.386 | 61,360 | +0.01(+0.17%) |
May 08, 2002 | 5.377 | 5.400 | 5.363 | 5.377 | 174,071 | +0.01(+0.26%) |
May 07, 2002 | 5.368 | 5.377 | 5.359 | 5.363 | 54,397 | +0.01(+0.17%) |
May 06, 2002 | 5.322 | 5.377 | 5.317 | 5.354 | 83,119 | +0.04(+0.69%) |
May 03, 2002 | 5.299 | 5.340 | 5.299 | 5.317 | 51,133 | -0.02(-0.34%) |
May 02, 2002 | 5.336 | 5.336 | 5.299 | 5.336 | 97,480 | -0.01(-0.26%) |
May 01, 2002 | 5.299 | 5.350 | 5.285 | 5.350 | 85,077 | +0.07(+1.31%) |
Apr 30, 2002 | 5.281 | 5.317 | 5.258 | 5.281 | 107,924 | +0.00(+0.00%) |
Apr 29, 2002 | 5.239 | 5.285 | 5.239 | 5.281 | 53,091 | +0.05(+0.97%) |
Apr 26, 2002 | 5.239 | 5.267 | 5.212 | 5.230 | 80,290 | -0.01(-0.18%) |
Apr 25, 2002 | 5.276 | 5.281 | 5.239 | 5.239 | 33,073 | -0.03(-0.52%) |
Apr 24, 2002 | 5.271 | 5.276 | 5.244 | 5.267 | 56,573 | +0.00(+0.09%) |
Apr 23, 2002 | 5.271 | 5.281 | 5.225 | 5.262 | 108,359 | +0.00(+0.00%) |
Apr 22, 2002 | 5.313 | 5.313 | 5.221 | 5.262 | 117,498 | -0.06(-1.04%) |
Apr 19, 2002 | 5.331 | 5.354 | 5.317 | 5.317 | 19,583 | -0.01(-0.26%) |
Apr 18, 2002 | 5.340 | 5.354 | 5.331 | 5.331 | 93,998 | -0.00(-0.09%) |
Apr 17, 2002 | 5.354 | 5.354 | 5.285 | 5.336 | 80,072 | +0.01(+0.26%) |
Apr 16, 2002 | 5.281 | 5.372 | 5.262 | 5.322 | 144,044 | +0.04(+0.78%) |
Apr 15, 2002 | 5.340 | 5.340 | 5.262 | 5.281 | 40,689 | -0.05(-0.95%) |
Apr 12, 2002 | 5.317 | 5.350 | 5.308 | 5.331 | 1,044,430 | +0.01(+0.17%) |
Apr 11, 2002 | 5.354 | 5.363 | 5.322 | 5.322 | 63,536 | -0.02(-0.34%) |
Apr 10, 2002 | 5.350 | 5.350 | 5.327 | 5.340 | 21,758 | -0.00(-0.09%) |
Apr 09, 2002 | 5.317 | 5.350 | 5.290 | 5.345 | 69,846 | -0.00(-0.09%) |
Apr 08, 2002 | 5.345 | 5.354 | 5.340 | 5.350 | 48,304 | +0.00(+0.09%) |
Apr 05, 2002 | 5.336 | 5.354 | 5.285 | 5.345 | 101,396 | +0.02(+0.35%) |
Apr 04, 2002 | 5.317 | 5.327 | 5.313 | 5.327 | 35,467 | -0.01(-0.26%) |
Apr 03, 2002 | 5.322 | 5.340 | 5.308 | 5.340 | 522,215 | +0.03(+0.52%) |
Apr 02, 2002 | 5.258 | 5.317 | 5.239 | 5.313 | 239,348 | +0.04(+0.78%) |
Apr 01, 2002 | 5.225 | 5.281 | 5.225 | 5.271 | 72,022 | +0.04(+0.70%) |
Mar 29, 2002 | 5.235 | 5.235 | 5.202 | 5.235 | 50,915 | +0.00(+0.00%) |
Mar 28, 2002 | 5.235 | 5.235 | 5.202 | 5.235 | 50,915 | +0.00(+0.00%) |
Mar 27, 2002 | 5.248 | 5.285 | 5.212 | 5.235 | 83,989 | -0.00(-0.09%) |
Mar 26, 2002 | 5.189 | 5.239 | 5.175 | 5.239 | 74,198 | +0.05(+0.97%) |
Mar 25, 2002 | 5.134 | 5.189 | 5.134 | 5.189 | 69,193 | +0.04(+0.80%) |
Mar 22, 2002 | 5.189 | 5.202 | 5.129 | 5.147 | 112,711 | -0.04(-0.80%) |
Mar 21, 2002 | 5.202 | 5.225 | 5.166 | 5.189 | 65,276 | -0.00(-0.09%) |
Mar 20, 2002 | 5.262 | 5.262 | 5.193 | 5.193 | 77,679 | -0.07(-1.31%) |
Mar 19, 2002 | 5.285 | 5.285 | 5.258 | 5.262 | 80,943 | -0.03(-0.61%) |
Mar 18, 2002 | 5.290 | 5.308 | 5.267 | 5.294 | 1,523,127 | -0.01(-0.26%) |
Mar 15, 2002 | 5.230 | 5.331 | 5.230 | 5.308 | 136,863 | +0.04(+0.79%) |
Mar 14, 2002 | 5.285 | 5.299 | 5.239 | 5.267 | 63,971 | -0.06(-1.21%) |
Mar 13, 2002 | 5.331 | 5.336 | 5.294 | 5.331 | 87,906 | +0.00(+0.09%) |
Mar 12, 2002 | 5.313 | 5.331 | 5.281 | 5.327 | 83,119 | +0.01(+0.26%) |
Mar 11, 2002 | 5.221 | 5.331 | 5.221 | 5.313 | 209,756 | +0.06(+1.23%) |
Mar 08, 2002 | 5.345 | 5.345 | 5.225 | 5.248 | 174,289 | -0.11(-1.97%) |
Mar 07, 2002 | 5.354 | 5.359 | 5.308 | 5.354 | 74,415 | +0.00(+0.00%) |
Mar 06, 2002 | 5.340 | 5.363 | 5.336 | 5.354 | 93,563 | +0.01(+0.26%) |
Mar 05, 2002 | 5.331 | 5.359 | 5.331 | 5.340 | 61,142 | -0.00(-0.09%) |
Mar 04, 2002 | 5.336 | 5.350 | 5.308 | 5.345 | 111,405 | +0.01(+0.26%) |