Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.594 | 5.629 | 5.594 | 5.595 | 12,761 | -0.16(-2.84%) |
May 28, 2002 | 5.730 | 5.758 | 5.730 | 5.758 | 1,701 | -0.03(-0.51%) |
May 27, 2002 | 5.749 | 5.789 | 5.749 | 5.788 | 1,020,919 | +0.00(+0.00%) |
May 24, 2002 | 5.749 | 5.789 | 5.749 | 5.788 | 10,209 | +0.03(+0.55%) |
May 23, 2002 | 5.760 | 5.760 | 5.725 | 5.756 | 13,612 | +0.01(+0.12%) |
May 22, 2002 | 5.761 | 5.794 | 5.749 | 5.749 | 11,910 | -0.06(-1.03%) |
May 21, 2002 | 5.837 | 5.837 | 5.809 | 5.809 | 57,001 | -0.05(-0.84%) |
May 20, 2002 | 5.879 | 5.883 | 5.858 | 5.858 | 127,614 | -0.08(-1.39%) |
May 17, 2002 | 5.946 | 5.946 | 5.941 | 5.941 | 5,955 | +0.03(+0.52%) |
May 16, 2002 | 5.839 | 5.910 | 5.808 | 5.910 | 27,224 | +0.10(+1.68%) |
May 15, 2002 | 5.750 | 5.835 | 5.750 | 5.812 | 15,313 | +0.02(+0.32%) |
May 14, 2002 | 5.764 | 5.794 | 5.748 | 5.794 | 12,761 | +0.05(+0.80%) |
May 13, 2002 | 5.756 | 5.817 | 5.748 | 5.748 | 11,910 | -0.00(-0.08%) |
May 10, 2002 | 5.779 | 5.779 | 5.743 | 5.752 | 12,761 | -0.09(-1.55%) |
May 09, 2002 | 5.877 | 5.877 | 5.843 | 5.843 | 5,955 | -0.12(-2.03%) |
May 08, 2002 | 5.933 | 5.964 | 5.912 | 5.964 | 44,239 | +0.04(+0.75%) |
May 07, 2002 | 5.926 | 5.926 | 5.911 | 5.919 | 57,852 | +0.01(+0.20%) |
May 06, 2002 | 5.929 | 5.941 | 5.908 | 5.908 | 3,403 | -0.01(-0.18%) |
May 03, 2002 | 5.997 | 5.997 | 5.911 | 5.918 | 106,345 | -0.09(-1.45%) |
May 02, 2002 | 6.030 | 6.030 | 5.986 | 6.005 | 23,821 | -0.04(-0.72%) |
May 01, 2002 | 6.076 | 6.076 | 6.049 | 6.049 | 51,045 | -0.03(-0.45%) |
Apr 30, 2002 | 6.076 | 6.076 | 6.076 | 6.076 | 850 | +0.04(+0.66%) |
Apr 29, 2002 | 6.056 | 6.066 | 6.036 | 6.036 | 38,284 | -0.06(-1.04%) |
Apr 26, 2002 | 6.099 | 6.099 | 6.099 | 6.099 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 6.103 | 6.146 | 6.099 | 6.099 | 43,389 | -0.08(-1.22%) |
Apr 24, 2002 | 6.152 | 6.183 | 6.152 | 6.174 | 30,627 | +0.07(+1.12%) |
Apr 23, 2002 | 6.158 | 6.170 | 6.106 | 6.106 | 285,857 | -0.06(-1.05%) |
Apr 22, 2002 | 6.201 | 6.201 | 6.149 | 6.171 | 13,612 | -0.08(-1.22%) |
Apr 19, 2002 | 6.253 | 6.253 | 6.247 | 6.247 | 3,403 | -0.03(-0.54%) |
Apr 18, 2002 | 6.288 | 6.292 | 6.237 | 6.281 | 162,496 | -0.07(-1.11%) |
Apr 17, 2002 | 6.375 | 6.375 | 6.347 | 6.352 | 10,209 | +0.03(+0.54%) |
Apr 16, 2002 | 6.318 | 6.318 | 6.306 | 6.318 | 61,255 | +0.07(+1.15%) |
Apr 15, 2002 | 6.246 | 6.246 | 6.246 | 6.246 | 850 | -0.06(-0.93%) |
Apr 12, 2002 | 6.346 | 6.346 | 6.305 | 6.305 | 6,806 | -0.01(-0.20%) |
Apr 11, 2002 | 6.411 | 6.434 | 6.318 | 6.318 | 34,881 | -0.01(-0.11%) |
Apr 10, 2002 | 6.193 | 6.325 | 6.193 | 6.325 | 2,552 | +0.18(+2.97%) |
Apr 09, 2002 | 6.179 | 6.179 | 6.143 | 6.143 | 24,672 | -0.05(-0.82%) |
Apr 08, 2002 | 6.204 | 6.204 | 6.193 | 6.193 | 4,253 | -0.01(-0.21%) |
Apr 05, 2002 | 6.194 | 6.206 | 6.187 | 6.206 | 25,522 | +0.12(+2.03%) |
Apr 04, 2002 | 6.096 | 6.096 | 6.077 | 6.083 | 26,373 | -0.02(-0.37%) |
Apr 03, 2002 | 6.179 | 6.191 | 6.105 | 6.105 | 5,955 | -0.11(-1.81%) |
Apr 02, 2002 | 6.281 | 6.305 | 6.218 | 6.218 | 412,621 | -0.06(-0.99%) |
Apr 01, 2002 | 6.198 | 6.280 | 6.198 | 6.280 | 11,059 | +0.08(+1.37%) |
Mar 29, 2002 | 6.206 | 6.229 | 6.178 | 6.196 | 34,881 | +0.00(+0.00%) |
Mar 28, 2002 | 6.206 | 6.229 | 6.178 | 6.196 | 3,488,142 | +0.00(+0.04%) |
Mar 27, 2002 | 6.158 | 6.193 | 6.138 | 6.193 | 8,507 | +0.05(+0.77%) |
Mar 26, 2002 | 6.165 | 6.233 | 6.136 | 6.146 | 313,082 | -0.00(-0.02%) |
Mar 25, 2002 | 6.192 | 6.192 | 6.147 | 6.147 | 70,613 | -0.06(-1.04%) |
Mar 22, 2002 | 6.245 | 6.245 | 6.183 | 6.212 | 29,776 | -0.06(-0.92%) |
Mar 21, 2002 | 6.270 | 6.270 | 6.264 | 6.270 | 18,716 | -0.01(-0.11%) |
Mar 20, 2002 | 6.292 | 6.299 | 6.277 | 6.277 | 3,403 | -0.05(-0.84%) |
Mar 19, 2002 | 6.287 | 6.340 | 6.287 | 6.330 | 80,822 | +0.08(+1.24%) |
Mar 18, 2002 | 6.270 | 6.270 | 6.224 | 6.252 | 15,313 | +0.15(+2.41%) |
Mar 15, 2002 | 6.105 | 6.105 | 6.105 | 6.105 | 850 | -0.00(-0.08%) |
Mar 14, 2002 | 6.146 | 6.146 | 6.110 | 6.110 | 28,075 | -0.04(-0.59%) |
Mar 13, 2002 | 6.146 | 6.146 | 6.146 | 6.146 | 1,701 | +0.05(+0.89%) |
Mar 12, 2002 | 6.040 | 6.092 | 6.040 | 6.092 | 8,507 | -0.02(-0.31%) |
Mar 11, 2002 | 6.112 | 6.112 | 6.093 | 6.111 | 49,344 | +0.04(+0.66%) |
Mar 08, 2002 | 6.099 | 6.099 | 6.070 | 6.071 | 1,276,149 | +0.05(+0.90%) |
Mar 07, 2002 | 6.092 | 6.093 | 6.017 | 6.017 | 7,656 | -0.04(-0.62%) |
Mar 06, 2002 | 5.996 | 6.058 | 5.996 | 6.055 | 22,119 | -0.07(-1.11%) |
Mar 05, 2002 | 6.095 | 6.129 | 6.095 | 6.123 | 20,418 | +0.03(+0.56%) |
Mar 04, 2002 | 6.019 | 6.105 | 6.019 | 6.089 | 39,135 | +0.09(+1.57%) |