Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.921 | 5.921 | 5.921 | 5.921 | 0 | -0.12(-1.94%) |
May 28, 2002 | 6.043 | 6.057 | 6.004 | 6.038 | 30,576 | +0.04(+0.73%) |
May 27, 2002 | 5.994 | 5.994 | 5.994 | 5.994 | 615 | +0.00(+0.00%) |
May 24, 2002 | 5.994 | 5.994 | 5.994 | 5.994 | 615 | +0.02(+0.41%) |
May 23, 2002 | 5.955 | 5.970 | 5.955 | 5.970 | 7,797 | +0.05(+0.82%) |
May 22, 2002 | 5.872 | 5.921 | 5.872 | 5.921 | 4,309 | +0.00(+0.00%) |
May 21, 2002 | 5.848 | 5.921 | 5.848 | 5.921 | 33,243 | +0.07(+1.25%) |
May 20, 2002 | 5.818 | 5.896 | 5.804 | 5.848 | 18,879 | +0.01(+0.17%) |
May 17, 2002 | 5.818 | 5.838 | 5.804 | 5.838 | 4,514 | -0.01(-0.17%) |
May 16, 2002 | 5.848 | 5.921 | 5.848 | 5.848 | 10,670 | +0.04(+0.76%) |
May 15, 2002 | 5.823 | 5.823 | 5.799 | 5.804 | 1,641 | -0.06(-1.00%) |
May 14, 2002 | 5.838 | 5.872 | 5.775 | 5.862 | 12,107 | +0.04(+0.67%) |
May 13, 2002 | 5.760 | 5.823 | 5.760 | 5.823 | 2,257 | +0.04(+0.76%) |
May 10, 2002 | 5.740 | 5.779 | 5.740 | 5.779 | 6,977 | +0.08(+1.37%) |
May 09, 2002 | 5.726 | 5.726 | 5.702 | 5.702 | 1,846 | +0.01(+0.17%) |
May 08, 2002 | 5.848 | 5.848 | 5.692 | 5.692 | 2,052 | -0.16(-2.67%) |
May 07, 2002 | 5.775 | 5.848 | 5.775 | 5.848 | 1,641 | +0.11(+1.95%) |
May 06, 2002 | 5.857 | 5.857 | 5.736 | 5.736 | 8,413 | -0.07(-1.26%) |
May 03, 2002 | 5.809 | 5.809 | 5.809 | 5.809 | 205 | -0.04(-0.67%) |
May 02, 2002 | 5.911 | 5.984 | 5.848 | 5.848 | 10,260 | -0.02(-0.41%) |
May 01, 2002 | 5.692 | 5.872 | 5.692 | 5.872 | 8,208 | +0.22(+3.88%) |
Apr 30, 2002 | 5.702 | 5.702 | 5.614 | 5.653 | 4,104 | -0.05(-0.85%) |
Apr 29, 2002 | 5.770 | 5.770 | 5.702 | 5.702 | 3,078 | -0.02(-0.34%) |
Apr 26, 2002 | 5.848 | 5.848 | 5.721 | 5.721 | 10,876 | -0.11(-1.92%) |
Apr 25, 2002 | 5.848 | 5.848 | 5.750 | 5.833 | 9,439 | -0.05(-0.91%) |
Apr 24, 2002 | 6.033 | 6.033 | 5.887 | 5.887 | 3,488 | -0.10(-1.63%) |
Apr 23, 2002 | 5.935 | 6.067 | 5.935 | 5.984 | 24,625 | +0.09(+1.49%) |
Apr 22, 2002 | 5.887 | 5.945 | 5.848 | 5.896 | 82,083 | +0.04(+0.75%) |
Apr 19, 2002 | 5.809 | 5.896 | 5.760 | 5.853 | 30,576 | +0.04(+0.76%) |
Apr 18, 2002 | 5.775 | 5.809 | 5.750 | 5.809 | 5,335 | +0.06(+1.02%) |
Apr 17, 2002 | 5.628 | 5.750 | 5.628 | 5.750 | 11,081 | +0.16(+2.79%) |
Apr 16, 2002 | 5.604 | 5.604 | 5.565 | 5.594 | 6,156 | -0.01(-0.17%) |
Apr 15, 2002 | 5.531 | 5.604 | 5.531 | 5.604 | 64,435 | +0.06(+1.05%) |
Apr 12, 2002 | 5.516 | 5.546 | 5.516 | 5.546 | 1,026 | +0.00(+0.00%) |
Apr 11, 2002 | 5.546 | 5.546 | 5.546 | 5.546 | 615 | +0.01(+0.26%) |
Apr 10, 2002 | 5.531 | 5.546 | 5.531 | 5.531 | 5,745 | +0.02(+0.44%) |
Apr 09, 2002 | 5.546 | 5.555 | 5.507 | 5.507 | 7,387 | -0.01(-0.26%) |
Apr 08, 2002 | 5.580 | 5.580 | 5.521 | 5.521 | 3,488 | -0.06(-1.05%) |
Apr 05, 2002 | 5.565 | 5.580 | 5.531 | 5.580 | 2,462 | -0.02(-0.43%) |
Apr 04, 2002 | 5.653 | 5.653 | 5.580 | 5.604 | 16,211 | -0.05(-0.86%) |
Apr 03, 2002 | 5.619 | 5.667 | 5.604 | 5.653 | 15,185 | +0.07(+1.31%) |
Apr 02, 2002 | 5.570 | 5.580 | 5.492 | 5.580 | 15,185 | +0.05(+0.97%) |
Apr 01, 2002 | 5.502 | 5.555 | 5.492 | 5.526 | 27,497 | +0.02(+0.35%) |
Mar 29, 2002 | 5.419 | 5.507 | 5.360 | 5.507 | 246,250 | +0.00(+0.00%) |
Mar 28, 2002 | 5.419 | 5.507 | 5.360 | 5.507 | 18,058 | +0.12(+2.26%) |
Mar 27, 2002 | 5.336 | 5.385 | 5.336 | 5.385 | 11,902 | +0.06(+1.10%) |
Mar 26, 2002 | 5.253 | 5.326 | 5.253 | 5.326 | 1,190,210 | +0.01(+0.28%) |
Mar 25, 2002 | 5.209 | 5.312 | 5.209 | 5.312 | 14,980 | +0.05(+1.02%) |
Mar 22, 2002 | 5.239 | 5.258 | 5.200 | 5.258 | 533,542 | +0.04(+0.84%) |
Mar 21, 2002 | 5.224 | 5.224 | 5.190 | 5.214 | 820 | -0.05(-0.93%) |
Mar 20, 2002 | 5.302 | 5.302 | 5.190 | 5.263 | 8,413 | +0.00(+0.00%) |
Mar 19, 2002 | 5.253 | 5.263 | 5.190 | 5.263 | 8,003 | +0.05(+0.93%) |
Mar 18, 2002 | 5.229 | 5.229 | 5.180 | 5.214 | 9,850 | +0.02(+0.47%) |
Mar 15, 2002 | 5.161 | 5.190 | 5.161 | 5.190 | 18,058 | +0.05(+0.95%) |
Mar 14, 2002 | 5.141 | 5.156 | 5.117 | 5.141 | 718,230 | +0.01(+0.29%) |
Mar 13, 2002 | 5.165 | 5.165 | 5.126 | 5.126 | 2,872 | -0.04(-0.75%) |
Mar 12, 2002 | 5.092 | 5.214 | 5.092 | 5.165 | 16,827 | +0.06(+1.14%) |
Mar 11, 2002 | 5.019 | 5.107 | 5.019 | 5.107 | 14,364 | +0.06(+1.26%) |
Mar 08, 2002 | 5.058 | 5.092 | 5.044 | 5.044 | 10,876 | -0.04(-0.86%) |
Mar 07, 2002 | 5.214 | 5.239 | 5.088 | 5.088 | 14,159 | -0.15(-2.88%) |
Mar 06, 2002 | 5.263 | 5.263 | 5.214 | 5.239 | 6,361 | -0.06(-1.19%) |
Mar 05, 2002 | 5.190 | 5.302 | 5.190 | 5.302 | 16,211 | +0.18(+3.42%) |
Mar 04, 2002 | 5.156 | 5.190 | 5.126 | 5.126 | 10,055 | -0.06(-1.22%) |