Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.520 | 5.570 | 5.500 | 5.500 | 88,400 | -0.14(-2.48%) |
May 28, 2002 | 5.610 | 5.640 | 5.580 | 5.640 | 82,000 | +0.08(+1.44%) |
May 27, 2002 | 5.670 | 5.690 | 5.560 | 5.560 | 106,300 | +0.00(+0.00%) |
May 24, 2002 | 5.670 | 5.690 | 5.560 | 5.560 | 106,300 | -0.13(-2.28%) |
May 23, 2002 | 5.690 | 5.720 | 5.630 | 5.690 | 77,800 | -0.03(-0.52%) |
May 22, 2002 | 5.680 | 5.720 | 5.680 | 5.720 | 58,600 | +0.04(+0.70%) |
May 21, 2002 | 5.730 | 5.770 | 5.650 | 5.680 | 124,100 | +0.00(+0.00%) |
May 20, 2002 | 5.790 | 5.790 | 5.660 | 5.680 | 8,670,000 | -0.06(-1.05%) |
May 17, 2002 | 5.700 | 5.740 | 5.690 | 5.740 | 39,400 | +0.03(+0.53%) |
May 16, 2002 | 5.730 | 5.740 | 5.670 | 5.710 | 64,800 | -0.02(-0.35%) |
May 15, 2002 | 5.750 | 5.790 | 5.700 | 5.730 | 67,300 | -0.02(-0.35%) |
May 14, 2002 | 5.760 | 5.810 | 5.730 | 5.750 | 70,200 | -0.11(-1.88%) |
May 13, 2002 | 5.800 | 5.860 | 5.750 | 5.860 | 92,900 | +0.11(+1.91%) |
May 10, 2002 | 5.820 | 5.870 | 5.730 | 5.750 | 84,000 | -0.07(-1.20%) |
May 09, 2002 | 5.830 | 5.850 | 5.760 | 5.820 | 94,600 | +0.02(+0.34%) |
May 08, 2002 | 5.790 | 5.840 | 5.740 | 5.800 | 91,100 | +0.07(+1.22%) |
May 07, 2002 | 5.790 | 5.800 | 5.710 | 5.730 | 106,600 | -0.07(-1.21%) |
May 06, 2002 | 5.830 | 5.850 | 5.770 | 5.800 | 100,100 | -0.03(-0.51%) |
May 03, 2002 | 5.750 | 5.830 | 5.700 | 5.830 | 2,020,000 | +0.08(+1.39%) |
May 02, 2002 | 5.680 | 5.770 | 5.640 | 5.750 | 77,800 | +0.08(+1.41%) |
May 01, 2002 | 5.600 | 5.680 | 5.590 | 5.670 | 37,400 | +0.07(+1.25%) |
Apr 30, 2002 | 5.670 | 5.690 | 5.550 | 5.600 | 196,000 | -0.07(-1.23%) |
Apr 29, 2002 | 5.750 | 5.750 | 5.670 | 5.670 | 91,100 | -0.08(-1.39%) |
Apr 26, 2002 | 5.750 | 5.750 | 5.670 | 5.750 | 66,600 | +0.01(+0.17%) |
Apr 25, 2002 | 5.700 | 5.740 | 5.670 | 5.740 | 113,000 | +0.04(+0.70%) |
Apr 24, 2002 | 5.750 | 5.750 | 5.700 | 5.700 | 131,000 | -0.03(-0.52%) |
Apr 23, 2002 | 5.840 | 5.840 | 5.710 | 5.730 | 122,800 | -0.11(-1.88%) |
Apr 22, 2002 | 5.800 | 5.850 | 5.760 | 5.840 | 2,990,000 | +0.09(+1.57%) |
Apr 19, 2002 | 5.750 | 5.780 | 5.710 | 5.750 | 1,790,000 | +0.02(+0.35%) |
Apr 18, 2002 | 5.710 | 5.750 | 5.690 | 5.730 | 63,400 | +0.01(+0.17%) |
Apr 17, 2002 | 5.770 | 5.800 | 5.700 | 5.720 | 76,300 | -0.05(-0.87%) |
Apr 16, 2002 | 5.770 | 5.800 | 5.710 | 5.770 | 59,000 | -0.01(-0.17%) |
Apr 15, 2002 | 5.850 | 5.860 | 5.770 | 5.780 | 126,600 | -0.05(-0.86%) |
Apr 12, 2002 | 5.800 | 5.850 | 5.760 | 5.830 | 103,300 | +0.00(+0.00%) |
Apr 11, 2002 | 5.800 | 5.850 | 5.750 | 5.830 | 54,400 | -0.02(-0.34%) |
Apr 10, 2002 | 5.790 | 5.860 | 5.780 | 5.850 | 179,000 | +0.04(+0.69%) |
Apr 09, 2002 | 5.850 | 5.850 | 5.760 | 5.810 | 149,200 | -0.02(-0.34%) |
Apr 08, 2002 | 5.850 | 5.850 | 5.760 | 5.830 | 205,700 | -0.01(-0.17%) |
Apr 05, 2002 | 5.840 | 5.850 | 5.740 | 5.840 | 120,800 | +0.08(+1.39%) |
Apr 04, 2002 | 5.800 | 5.840 | 5.740 | 5.760 | 100,100 | +0.00(+0.00%) |
Apr 03, 2002 | 5.720 | 5.800 | 5.720 | 5.760 | 193,900 | +0.00(+0.00%) |
Apr 02, 2002 | 5.720 | 5.820 | 5.720 | 5.760 | 3,430,000 | +0.01(+0.17%) |
Apr 01, 2002 | 5.800 | 5.810 | 5.710 | 5.750 | 109,100 | +0.01(+0.17%) |
Mar 29, 2002 | 5.770 | 5.770 | 5.710 | 5.740 | 76,500 | +0.00(+0.00%) |
Mar 28, 2002 | 5.770 | 5.770 | 5.710 | 5.740 | 76,500 | +0.04(+0.70%) |
Mar 27, 2002 | 5.790 | 5.830 | 5.690 | 5.700 | 118,900 | -0.08(-1.38%) |
Mar 26, 2002 | 5.790 | 5.790 | 5.720 | 5.780 | 68,100 | +0.05(+0.87%) |
Mar 25, 2002 | 5.800 | 5.800 | 5.730 | 5.730 | 101,700 | -0.02(-0.35%) |
Mar 22, 2002 | 5.790 | 5.800 | 5.720 | 5.750 | 66,600 | -0.04(-0.69%) |
Mar 21, 2002 | 5.780 | 5.790 | 5.690 | 5.790 | 77,700 | +0.10(+1.76%) |
Mar 20, 2002 | 5.730 | 5.780 | 5.680 | 5.690 | 78,600 | +0.00(+0.00%) |
Mar 19, 2002 | 5.740 | 5.740 | 5.660 | 5.690 | 97,400 | +0.02(+0.35%) |
Mar 18, 2002 | 5.780 | 5.810 | 5.650 | 5.670 | 75,100 | -0.06(-1.05%) |
Mar 15, 2002 | 5.630 | 5.760 | 5.630 | 5.730 | 108,600 | +0.04(+0.70%) |
Mar 14, 2002 | 5.730 | 5.750 | 5.650 | 5.690 | 83,800 | +0.03(+0.53%) |
Mar 13, 2002 | 5.720 | 5.740 | 5.610 | 5.660 | 25,200 | -0.12(-2.08%) |
Mar 12, 2002 | 5.850 | 5.850 | 5.720 | 5.780 | 159,300 | -0.03(-0.52%) |
Mar 11, 2002 | 5.790 | 5.840 | 5.750 | 5.810 | 103,400 | +0.06(+1.04%) |
Mar 08, 2002 | 5.720 | 5.800 | 5.720 | 5.750 | 106,700 | +0.05(+0.88%) |
Mar 07, 2002 | 5.740 | 5.750 | 5.700 | 5.700 | 111,400 | -0.03(-0.52%) |
Mar 06, 2002 | 5.700 | 5.730 | 5.680 | 5.730 | 48,200 | +0.04(+0.70%) |
Mar 05, 2002 | 5.680 | 5.700 | 5.650 | 5.690 | 71,500 | +0.01(+0.18%) |
Mar 04, 2002 | 5.660 | 5.730 | 5.640 | 5.680 | 74,600 | +0.06(+1.07%) |