Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.897 | 5.910 | 5.888 | 5.897 | 37,702 | +0.03(+0.59%) |
May 28, 2002 | 5.793 | 5.901 | 5.776 | 5.862 | 109,638 | +0.07(+1.19%) |
May 27, 2002 | 5.767 | 5.793 | 5.767 | 5.793 | 26,599 | +0.00(+0.00%) |
May 24, 2002 | 5.767 | 5.793 | 5.767 | 5.793 | 26,599 | +0.00(+0.07%) |
May 23, 2002 | 5.776 | 5.793 | 5.759 | 5.789 | 30,994 | +0.02(+0.30%) |
May 22, 2002 | 5.772 | 5.780 | 5.754 | 5.772 | 35,852 | +0.02(+0.38%) |
May 21, 2002 | 5.767 | 5.767 | 5.746 | 5.750 | 32,613 | -0.01(-0.15%) |
May 20, 2002 | 5.767 | 5.772 | 5.741 | 5.759 | 462,608 | +0.02(+0.38%) |
May 17, 2002 | 5.767 | 5.767 | 5.737 | 5.737 | 23,361 | -0.03(-0.45%) |
May 16, 2002 | 5.780 | 5.780 | 5.724 | 5.763 | 30,069 | -0.02(-0.37%) |
May 15, 2002 | 5.772 | 5.785 | 5.746 | 5.785 | 35,158 | +0.02(+0.30%) |
May 14, 2002 | 5.759 | 5.772 | 5.750 | 5.767 | 36,083 | +0.02(+0.30%) |
May 13, 2002 | 5.772 | 5.785 | 5.724 | 5.750 | 43,716 | -0.01(-0.23%) |
May 10, 2002 | 5.750 | 5.763 | 5.715 | 5.763 | 40,478 | -0.01(-0.15%) |
May 09, 2002 | 5.772 | 5.772 | 5.754 | 5.772 | 20,123 | +0.01(+0.15%) |
May 08, 2002 | 5.802 | 5.802 | 5.759 | 5.763 | 26,831 | -0.04(-0.67%) |
May 07, 2002 | 5.793 | 5.802 | 5.776 | 5.802 | 32,613 | +0.03(+0.52%) |
May 06, 2002 | 5.811 | 5.811 | 5.772 | 5.772 | 71,473 | -0.04(-0.67%) |
May 03, 2002 | 5.767 | 5.811 | 5.767 | 5.811 | 24,749 | +0.02(+0.37%) |
May 02, 2002 | 5.798 | 5.798 | 5.767 | 5.789 | 42,559 | -0.02(-0.37%) |
May 01, 2002 | 5.806 | 5.815 | 5.793 | 5.811 | 46,029 | +0.03(+0.45%) |
Apr 30, 2002 | 5.750 | 5.828 | 5.750 | 5.785 | 130,224 | +0.03(+0.53%) |
Apr 29, 2002 | 5.728 | 5.754 | 5.707 | 5.754 | 30,763 | +0.03(+0.45%) |
Apr 26, 2002 | 5.707 | 5.728 | 5.698 | 5.728 | 29,838 | +0.02(+0.38%) |
Apr 25, 2002 | 5.694 | 5.707 | 5.668 | 5.707 | 65,227 | +0.05(+0.84%) |
Apr 24, 2002 | 5.633 | 5.681 | 5.603 | 5.659 | 139,707 | +0.03(+0.46%) |
Apr 23, 2002 | 5.612 | 5.633 | 5.586 | 5.633 | 142,946 | +0.01(+0.23%) |
Apr 22, 2002 | 5.625 | 5.625 | 5.603 | 5.620 | 25,906 | -0.00(-0.08%) |
Apr 19, 2002 | 5.594 | 5.625 | 5.590 | 5.625 | 47,648 | +0.03(+0.46%) |
Apr 18, 2002 | 5.629 | 5.629 | 5.594 | 5.599 | 43,947 | -0.03(-0.46%) |
Apr 17, 2002 | 5.612 | 5.629 | 5.612 | 5.625 | 31,919 | +0.01(+0.23%) |
Apr 16, 2002 | 5.633 | 5.638 | 5.586 | 5.612 | 6,037,040 | -0.03(-0.54%) |
Apr 15, 2002 | 5.642 | 5.664 | 5.642 | 5.642 | 66,615 | -0.08(-1.36%) |
Apr 12, 2002 | 5.698 | 5.720 | 5.698 | 5.720 | 55,744 | +0.02(+0.38%) |
Apr 11, 2002 | 5.616 | 5.698 | 5.616 | 5.698 | 39,090 | +0.06(+1.15%) |
Apr 10, 2002 | 5.638 | 5.642 | 5.612 | 5.633 | 28,913 | +0.00(+0.00%) |
Apr 09, 2002 | 5.620 | 5.638 | 5.616 | 5.633 | 76,099 | +0.01(+0.23%) |
Apr 08, 2002 | 5.655 | 5.655 | 5.620 | 5.620 | 28,219 | -0.01(-0.23%) |
Apr 05, 2002 | 5.612 | 5.638 | 5.612 | 5.633 | 61,064 | +0.03(+0.54%) |
Apr 04, 2002 | 5.607 | 5.612 | 5.555 | 5.603 | 83,500 | -0.00(-0.08%) |
Apr 03, 2002 | 5.594 | 5.607 | 5.573 | 5.607 | 69,391 | +0.01(+0.23%) |
Apr 02, 2002 | 5.581 | 5.633 | 5.581 | 5.594 | 58,288 | +0.00(+0.00%) |
Apr 01, 2002 | 5.577 | 5.620 | 5.577 | 5.594 | 59,213 | +0.00(+0.08%) |
Mar 29, 2002 | 5.599 | 5.603 | 5.564 | 5.590 | 47,648 | +0.00(+0.00%) |
Mar 28, 2002 | 5.599 | 5.603 | 5.564 | 5.590 | 47,648 | -0.01(-0.15%) |
Mar 27, 2002 | 5.573 | 5.603 | 5.555 | 5.599 | 55,281 | +0.04(+0.78%) |
Mar 26, 2002 | 5.590 | 5.616 | 5.555 | 5.555 | 75,636 | -0.05(-0.85%) |
Mar 25, 2002 | 5.620 | 5.620 | 5.590 | 5.603 | 28,450 | -0.03(-0.54%) |
Mar 22, 2002 | 5.581 | 5.633 | 5.581 | 5.633 | 27,525 | +0.03(+0.46%) |
Mar 21, 2002 | 5.599 | 5.655 | 5.581 | 5.607 | 48,342 | +0.00(+0.00%) |
Mar 20, 2002 | 5.664 | 5.681 | 5.577 | 5.607 | 76,561 | -0.08(-1.37%) |
Mar 19, 2002 | 5.707 | 5.707 | 5.659 | 5.685 | 94,834 | -0.04(-0.75%) |
Mar 18, 2002 | 5.720 | 5.733 | 5.689 | 5.728 | 61,295 | -0.00(-0.08%) |
Mar 15, 2002 | 5.724 | 5.763 | 5.720 | 5.733 | 65,227 | -0.02(-0.38%) |
Mar 14, 2002 | 5.728 | 5.767 | 5.720 | 5.754 | 110,100 | -0.02(-0.37%) |
Mar 13, 2002 | 5.828 | 5.832 | 5.728 | 5.776 | 103,855 | -0.03(-0.52%) |
Mar 12, 2002 | 5.845 | 5.858 | 5.802 | 5.806 | 39,784 | -0.06(-1.10%) |
Mar 11, 2002 | 5.862 | 5.871 | 5.793 | 5.871 | 101,311 | -0.03(-0.59%) |
Mar 08, 2002 | 5.932 | 5.932 | 5.802 | 5.906 | 60,833 | -0.03(-0.51%) |
Mar 07, 2002 | 5.970 | 5.970 | 5.936 | 5.936 | 48,573 | -0.06(-0.94%) |
Mar 06, 2002 | 5.979 | 6.005 | 5.975 | 5.992 | 34,926 | +0.00(+0.00%) |
Mar 05, 2002 | 6.005 | 6.005 | 5.979 | 5.992 | 24,286 | +0.00(+0.07%) |
Mar 04, 2002 | 6.005 | 6.027 | 5.988 | 5.988 | 32,613 | -0.02(-0.36%) |