Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.569 | 5.574 | 5.517 | 5.564 | 139,882 | +0.03(+0.47%) |
May 28, 2002 | 5.512 | 5.538 | 5.507 | 5.538 | 100,854 | +0.04(+0.66%) |
May 27, 2002 | 5.502 | 5.543 | 5.476 | 5.502 | 197,458 | +0.00(+0.00%) |
May 24, 2002 | 5.502 | 5.543 | 5.476 | 5.502 | 197,458 | -0.01(-0.19%) |
May 23, 2002 | 5.491 | 5.517 | 5.491 | 5.512 | 109,742 | -0.03(-0.47%) |
May 22, 2002 | 5.559 | 5.579 | 5.523 | 5.538 | 95,251 | -0.02(-0.37%) |
May 21, 2002 | 5.595 | 5.621 | 5.559 | 5.559 | 88,102 | -0.06(-1.01%) |
May 20, 2002 | 5.605 | 5.616 | 5.579 | 5.616 | 73,998 | +0.01(+0.18%) |
May 17, 2002 | 5.621 | 5.621 | 5.595 | 5.605 | 44,437 | -0.01(-0.18%) |
May 16, 2002 | 5.595 | 5.642 | 5.595 | 5.616 | 79,408 | -0.01(-0.09%) |
May 15, 2002 | 5.662 | 5.673 | 5.616 | 5.621 | 48,301 | -0.02(-0.28%) |
May 14, 2002 | 5.673 | 5.673 | 5.631 | 5.636 | 59,121 | -0.01(-0.18%) |
May 13, 2002 | 5.678 | 5.719 | 5.647 | 5.647 | 157,271 | -0.05(-0.82%) |
May 10, 2002 | 5.647 | 5.693 | 5.621 | 5.693 | 67,236 | +0.05(+0.82%) |
May 09, 2002 | 5.616 | 5.647 | 5.611 | 5.647 | 40,960 | +0.02(+0.28%) |
May 08, 2002 | 5.642 | 5.647 | 5.595 | 5.631 | 6,356,541 | -0.03(-0.46%) |
May 07, 2002 | 5.662 | 5.683 | 5.642 | 5.657 | 73,805 | -0.01(-0.09%) |
May 06, 2002 | 5.657 | 5.683 | 5.657 | 5.662 | 65,111 | +0.00(+0.00%) |
May 03, 2002 | 5.667 | 5.683 | 5.652 | 5.662 | 95,058 | +0.00(+0.00%) |
May 02, 2002 | 5.683 | 5.683 | 5.642 | 5.662 | 74,771 | +0.01(+0.09%) |
May 01, 2002 | 5.652 | 5.678 | 5.647 | 5.657 | 98,729 | -0.02(-0.27%) |
Apr 30, 2002 | 5.600 | 5.683 | 5.585 | 5.673 | 169,829 | +0.05(+0.92%) |
Apr 29, 2002 | 5.600 | 5.621 | 5.585 | 5.621 | 41,539 | +0.02(+0.37%) |
Apr 26, 2002 | 5.616 | 5.626 | 5.600 | 5.600 | 30,526 | -0.03(-0.55%) |
Apr 25, 2002 | 5.548 | 5.636 | 5.548 | 5.631 | 133,893 | +0.07(+1.21%) |
Apr 24, 2002 | 5.554 | 5.590 | 5.528 | 5.564 | 57,575 | +0.03(+0.47%) |
Apr 23, 2002 | 5.512 | 5.538 | 5.486 | 5.538 | 108,969 | +0.05(+0.94%) |
Apr 22, 2002 | 5.435 | 5.497 | 5.435 | 5.486 | 98,149 | +0.03(+0.57%) |
Apr 19, 2002 | 5.460 | 5.460 | 5.435 | 5.455 | 47,915 | -0.01(-0.09%) |
Apr 18, 2002 | 5.455 | 5.466 | 5.429 | 5.460 | 107,616 | +0.01(+0.09%) |
Apr 17, 2002 | 5.404 | 5.455 | 5.388 | 5.455 | 150,702 | +0.07(+1.35%) |
Apr 16, 2002 | 5.429 | 5.450 | 5.383 | 5.383 | 146,065 | -0.06(-1.05%) |
Apr 15, 2002 | 5.486 | 5.486 | 5.419 | 5.440 | 62,792 | -0.06(-1.04%) |
Apr 12, 2002 | 5.440 | 5.497 | 5.440 | 5.497 | 132,927 | +0.05(+0.95%) |
Apr 11, 2002 | 5.440 | 5.466 | 5.440 | 5.445 | 113,219 | -0.01(-0.19%) |
Apr 10, 2002 | 5.445 | 5.455 | 5.440 | 5.455 | 57,189 | -0.01(-0.09%) |
Apr 09, 2002 | 5.435 | 5.460 | 5.435 | 5.460 | 113,219 | +0.04(+0.76%) |
Apr 08, 2002 | 5.419 | 5.455 | 5.409 | 5.419 | 126,164 | +0.01(+0.10%) |
Apr 05, 2002 | 5.404 | 5.450 | 5.404 | 5.414 | 80,954 | +0.02(+0.29%) |
Apr 04, 2002 | 5.409 | 5.414 | 5.383 | 5.398 | 66,656 | -0.04(-0.76%) |
Apr 03, 2002 | 5.419 | 5.440 | 5.404 | 5.440 | 51,393 | +0.02(+0.29%) |
Apr 02, 2002 | 5.383 | 5.440 | 5.383 | 5.424 | 3,072,006 | +0.00(+0.00%) |
Apr 01, 2002 | 5.419 | 5.466 | 5.419 | 5.424 | 115,151 | +0.03(+0.58%) |
Mar 29, 2002 | 5.372 | 5.393 | 5.357 | 5.393 | 107,810 | +0.00(+0.00%) |
Mar 28, 2002 | 5.372 | 5.393 | 5.357 | 5.393 | 107,810 | +0.06(+1.17%) |
Mar 27, 2002 | 5.331 | 5.357 | 5.331 | 5.331 | 99,888 | -0.03(-0.48%) |
Mar 26, 2002 | 5.326 | 5.367 | 5.300 | 5.357 | 190,309 | +0.04(+0.68%) |
Mar 25, 2002 | 5.357 | 5.383 | 5.310 | 5.321 | 126,744 | -0.06(-1.06%) |
Mar 22, 2002 | 5.372 | 5.404 | 5.357 | 5.378 | 130,608 | +0.03(+0.58%) |
Mar 21, 2002 | 5.290 | 5.347 | 5.290 | 5.347 | 156,112 | +0.04(+0.78%) |
Mar 20, 2002 | 5.357 | 5.372 | 5.290 | 5.305 | 241,123 | -0.06(-1.06%) |
Mar 19, 2002 | 5.362 | 5.393 | 5.352 | 5.362 | 134,472 | -0.06(-1.15%) |
Mar 18, 2002 | 5.424 | 5.435 | 5.409 | 5.424 | 40,766 | +0.02(+0.29%) |
Mar 15, 2002 | 5.460 | 5.460 | 5.367 | 5.409 | 176,978 | -0.06(-1.04%) |
Mar 14, 2002 | 5.486 | 5.533 | 5.460 | 5.466 | 118,436 | -0.10(-1.77%) |
Mar 13, 2002 | 5.574 | 5.590 | 5.548 | 5.564 | 92,739 | -0.01(-0.09%) |
Mar 12, 2002 | 5.590 | 5.600 | 5.548 | 5.569 | 107,423 | +0.03(+0.47%) |
Mar 11, 2002 | 5.564 | 5.611 | 5.533 | 5.543 | 772,831 | -0.05(-0.83%) |
Mar 08, 2002 | 5.647 | 5.647 | 5.554 | 5.590 | 174,273 | -0.07(-1.19%) |
Mar 07, 2002 | 5.719 | 5.719 | 5.657 | 5.657 | 5,892,842 | -0.05(-0.91%) |
Mar 06, 2002 | 5.719 | 5.730 | 5.709 | 5.709 | 63,372 | -0.01(-0.18%) |
Mar 05, 2002 | 5.735 | 5.735 | 5.704 | 5.719 | 89,648 | -0.02(-0.27%) |
Mar 04, 2002 | 5.709 | 5.735 | 5.673 | 5.735 | 181,229 | +0.03(+0.54%) |