Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.641 | 5.870 | 5.565 | 5.768 | 210,138 | -0.16(-2.66%) |
May 28, 2002 | 5.824 | 5.926 | 5.707 | 5.926 | 79,687 | +0.08(+1.39%) |
May 27, 2002 | 5.875 | 6.073 | 5.723 | 5.845 | 91,295 | +0.00(+0.00%) |
May 24, 2002 | 5.875 | 6.073 | 5.723 | 5.845 | 87,360 | -0.05(-0.78%) |
May 23, 2002 | 5.591 | 5.890 | 5.591 | 5.890 | 145,798 | +0.22(+3.85%) |
May 22, 2002 | 5.565 | 5.687 | 5.519 | 5.672 | 120,613 | +0.10(+1.82%) |
May 21, 2002 | 5.580 | 5.692 | 5.525 | 5.570 | 118,645 | -0.01(-0.19%) |
May 20, 2002 | 5.682 | 5.692 | 5.581 | 5.581 | 66,897 | -0.10(-1.78%) |
May 17, 2002 | 5.758 | 5.758 | 5.631 | 5.682 | 82,048 | -0.07(-1.15%) |
May 16, 2002 | 5.885 | 6.023 | 5.591 | 5.748 | 162,325 | -0.12(-2.08%) |
May 15, 2002 | 5.664 | 5.951 | 5.664 | 5.870 | 195,184 | +0.14(+2.48%) |
May 14, 2002 | 5.738 | 5.738 | 5.499 | 5.728 | 225,091 | +0.06(+0.99%) |
May 13, 2002 | 5.718 | 5.768 | 5.580 | 5.672 | 191,839 | -0.05(-0.80%) |
May 10, 2002 | 6.023 | 6.023 | 5.707 | 5.718 | 183,575 | -0.13(-2.26%) |
May 09, 2002 | 5.647 | 5.997 | 5.641 | 5.850 | 166,851 | +0.11(+1.95%) |
May 08, 2002 | 5.591 | 5.743 | 5.474 | 5.738 | 189,675 | +0.25(+4.63%) |
May 07, 2002 | 5.819 | 5.840 | 5.367 | 5.484 | 184,559 | -0.35(-6.01%) |
May 06, 2002 | 6.038 | 6.068 | 5.835 | 5.835 | 92,279 | -0.16(-2.63%) |
May 03, 2002 | 5.977 | 6.048 | 5.880 | 5.992 | 224,108 | +0.01(+0.17%) |
May 02, 2002 | 6.007 | 6.099 | 5.943 | 5.982 | 237,881 | -0.06(-1.01%) |
May 01, 2002 | 5.987 | 6.160 | 5.824 | 6.043 | 241,816 | +0.05(+0.76%) |
Apr 30, 2002 | 5.718 | 5.997 | 5.718 | 5.997 | 402,961 | +0.11(+1.81%) |
Apr 29, 2002 | 5.758 | 5.916 | 5.718 | 5.890 | 172,360 | -0.03(-0.51%) |
Apr 26, 2002 | 5.951 | 5.957 | 5.739 | 5.921 | 76,932 | -0.01(-0.09%) |
Apr 25, 2002 | 5.987 | 6.023 | 5.926 | 5.926 | 73,587 | -0.07(-1.10%) |
Apr 24, 2002 | 5.896 | 6.023 | 5.794 | 5.992 | 99,756 | +0.02(+0.34%) |
Apr 23, 2002 | 5.860 | 6.109 | 5.860 | 5.972 | 226,862 | +0.05(+0.86%) |
Apr 22, 2002 | 5.992 | 6.084 | 5.819 | 5.921 | 91,886 | -0.01(-0.17%) |
Apr 19, 2002 | 5.878 | 5.977 | 5.819 | 5.931 | 104,085 | +0.08(+1.30%) |
Apr 18, 2002 | 5.896 | 6.018 | 5.814 | 5.855 | 173,541 | -0.05(-0.86%) |
Apr 17, 2002 | 5.855 | 6.023 | 5.819 | 5.906 | 247,719 | -0.07(-1.11%) |
Apr 16, 2002 | 5.784 | 5.972 | 5.692 | 5.972 | 206,203 | +0.23(+3.98%) |
Apr 15, 2002 | 5.662 | 5.845 | 5.651 | 5.743 | 294,547 | +0.08(+1.35%) |
Apr 12, 2002 | 5.580 | 5.718 | 5.438 | 5.667 | 415,750 | +0.13(+2.29%) |
Apr 11, 2002 | 5.662 | 5.921 | 5.377 | 5.540 | 264,443 | -0.17(-3.02%) |
Apr 10, 2002 | 5.692 | 5.819 | 5.647 | 5.713 | 176,689 | +0.03(+0.45%) |
Apr 09, 2002 | 5.540 | 5.768 | 5.540 | 5.687 | 99,559 | +0.05(+0.81%) |
Apr 08, 2002 | 5.705 | 5.707 | 5.540 | 5.641 | 177,082 | -0.01(-0.18%) |
Apr 05, 2002 | 5.524 | 5.743 | 5.443 | 5.652 | 291,202 | +0.16(+2.96%) |
Apr 04, 2002 | 5.575 | 5.580 | 5.443 | 5.489 | 32,858 | -0.10(-1.73%) |
Apr 03, 2002 | 5.184 | 5.586 | 5.184 | 5.586 | 160,751 | +0.43(+8.28%) |
Apr 02, 2002 | 5.184 | 5.260 | 5.159 | 5.159 | 220,369 | +0.05(+1.00%) |
Apr 01, 2002 | 5.260 | 5.270 | 5.082 | 5.108 | 204,432 | +0.02(+0.40%) |
Mar 29, 2002 | 5.209 | 5.255 | 5.087 | 5.087 | 346,491 | +0.00(+0.00%) |
Mar 28, 2002 | 5.209 | 5.255 | 5.087 | 5.087 | 342,950 | -0.12(-2.34%) |
Mar 27, 2002 | 5.052 | 5.235 | 5.052 | 5.209 | 110,184 | +0.13(+2.50%) |
Mar 26, 2002 | 5.062 | 5.133 | 5.007 | 5.082 | 123,170 | +0.04(+0.71%) |
Mar 25, 2002 | 5.082 | 5.138 | 5.016 | 5.047 | 194,791 | -0.04(-0.70%) |
Mar 22, 2002 | 5.169 | 5.209 | 5.082 | 5.082 | 210,728 | -0.15(-2.82%) |
Mar 21, 2002 | 5.087 | 5.230 | 5.032 | 5.230 | 97,001 | -0.02(-0.39%) |
Mar 20, 2002 | 5.276 | 5.276 | 5.174 | 5.250 | 81,654 | -0.02(-0.29%) |
Mar 19, 2002 | 5.260 | 5.352 | 5.220 | 5.265 | 119,825 | +0.03(+0.58%) |
Mar 18, 2002 | 5.230 | 5.377 | 5.184 | 5.235 | 126,515 | +0.01(+0.19%) |
Mar 15, 2002 | 5.184 | 5.291 | 5.184 | 5.225 | 128,680 | -0.01(-0.19%) |
Mar 14, 2002 | 5.291 | 5.514 | 5.093 | 5.235 | 156,816 | +0.02(+0.29%) |
Mar 13, 2002 | 5.390 | 5.535 | 5.209 | 5.220 | 157,210 | -0.29(-5.35%) |
Mar 12, 2002 | 5.403 | 5.565 | 5.362 | 5.514 | 143,043 | +0.11(+2.07%) |
Mar 11, 2002 | 5.344 | 5.479 | 5.133 | 5.403 | 89,131 | +0.01(+0.19%) |
Mar 08, 2002 | 5.042 | 5.408 | 5.006 | 5.392 | 114,513 | +0.30(+5.99%) |
Mar 07, 2002 | 4.749 | 5.108 | 4.676 | 5.087 | 337,441 | +0.30(+6.38%) |
Mar 06, 2002 | 4.706 | 4.793 | 4.706 | 4.783 | 134,582 | +0.06(+1.18%) |
Mar 05, 2002 | 4.701 | 4.747 | 4.676 | 4.727 | 246,341 | +0.00(+0.00%) |
Mar 04, 2002 | 4.605 | 4.737 | 4.600 | 4.727 | 202,267 | +0.08(+1.64%) |