Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.939 | 5.939 | 5.939 | 5.939 | 0 | -0.12(-1.94%) |
May 28, 2002 | 6.061 | 6.076 | 6.022 | 6.056 | 30,483 | +0.04(+0.73%) |
May 27, 2002 | 6.012 | 6.012 | 6.012 | 6.012 | 613 | +0.00(+0.00%) |
May 24, 2002 | 6.012 | 6.012 | 6.012 | 6.012 | 613 | +0.02(+0.41%) |
May 23, 2002 | 5.973 | 5.988 | 5.973 | 5.988 | 7,774 | +0.05(+0.82%) |
May 22, 2002 | 5.890 | 5.939 | 5.890 | 5.939 | 4,296 | +0.00(+0.00%) |
May 21, 2002 | 5.866 | 5.939 | 5.866 | 5.939 | 33,142 | +0.07(+1.25%) |
May 20, 2002 | 5.836 | 5.914 | 5.822 | 5.866 | 18,821 | +0.01(+0.17%) |
May 17, 2002 | 5.836 | 5.856 | 5.822 | 5.856 | 4,500 | -0.01(-0.17%) |
May 16, 2002 | 5.866 | 5.939 | 5.866 | 5.866 | 10,638 | +0.04(+0.76%) |
May 15, 2002 | 5.841 | 5.841 | 5.817 | 5.822 | 1,636 | -0.06(-1.00%) |
May 14, 2002 | 5.856 | 5.890 | 5.792 | 5.880 | 12,070 | +0.04(+0.67%) |
May 13, 2002 | 5.778 | 5.841 | 5.778 | 5.841 | 2,250 | +0.04(+0.76%) |
May 10, 2002 | 5.758 | 5.797 | 5.758 | 5.797 | 6,955 | +0.08(+1.37%) |
May 09, 2002 | 5.743 | 5.743 | 5.719 | 5.719 | 1,841 | +0.01(+0.17%) |
May 08, 2002 | 5.866 | 5.866 | 5.709 | 5.709 | 2,045 | -0.16(-2.67%) |
May 07, 2002 | 5.792 | 5.866 | 5.792 | 5.866 | 1,636 | +0.11(+1.95%) |
May 06, 2002 | 5.875 | 5.875 | 5.753 | 5.753 | 8,388 | -0.07(-1.26%) |
May 03, 2002 | 5.826 | 5.826 | 5.826 | 5.826 | 204 | -0.04(-0.67%) |
May 02, 2002 | 5.929 | 6.002 | 5.866 | 5.866 | 10,229 | -0.02(-0.41%) |
May 01, 2002 | 5.709 | 5.890 | 5.709 | 5.890 | 8,183 | +0.22(+3.88%) |
Apr 30, 2002 | 5.719 | 5.719 | 5.631 | 5.670 | 4,091 | -0.05(-0.85%) |
Apr 29, 2002 | 5.787 | 5.787 | 5.719 | 5.719 | 3,068 | -0.02(-0.34%) |
Apr 26, 2002 | 5.866 | 5.866 | 5.738 | 5.738 | 10,843 | -0.11(-1.92%) |
Apr 25, 2002 | 5.866 | 5.866 | 5.768 | 5.851 | 9,410 | -0.05(-0.91%) |
Apr 24, 2002 | 6.051 | 6.051 | 5.905 | 5.905 | 3,477 | -0.10(-1.63%) |
Apr 23, 2002 | 5.954 | 6.085 | 5.954 | 6.002 | 24,550 | +0.09(+1.49%) |
Apr 22, 2002 | 5.905 | 5.963 | 5.866 | 5.914 | 81,834 | +0.04(+0.75%) |
Apr 19, 2002 | 5.826 | 5.914 | 5.778 | 5.870 | 30,483 | +0.04(+0.76%) |
Apr 18, 2002 | 5.792 | 5.826 | 5.768 | 5.826 | 5,319 | +0.06(+1.02%) |
Apr 17, 2002 | 5.646 | 5.768 | 5.646 | 5.768 | 11,047 | +0.16(+2.79%) |
Apr 16, 2002 | 5.621 | 5.621 | 5.582 | 5.611 | 6,137 | -0.01(-0.17%) |
Apr 15, 2002 | 5.548 | 5.621 | 5.548 | 5.621 | 64,239 | +0.06(+1.05%) |
Apr 12, 2002 | 5.533 | 5.562 | 5.533 | 5.562 | 1,022 | +0.00(+0.00%) |
Apr 11, 2002 | 5.562 | 5.562 | 5.562 | 5.562 | 613 | +0.01(+0.26%) |
Apr 10, 2002 | 5.548 | 5.562 | 5.548 | 5.548 | 5,728 | +0.02(+0.44%) |
Apr 09, 2002 | 5.562 | 5.572 | 5.523 | 5.523 | 7,365 | -0.01(-0.26%) |
Apr 08, 2002 | 5.597 | 5.597 | 5.538 | 5.538 | 3,477 | -0.06(-1.05%) |
Apr 05, 2002 | 5.582 | 5.597 | 5.548 | 5.597 | 2,455 | -0.02(-0.43%) |
Apr 04, 2002 | 5.670 | 5.670 | 5.597 | 5.621 | 16,162 | -0.05(-0.86%) |
Apr 03, 2002 | 5.636 | 5.685 | 5.621 | 5.670 | 15,139 | +0.07(+1.31%) |
Apr 02, 2002 | 5.587 | 5.597 | 5.509 | 5.597 | 15,139 | +0.05(+0.97%) |
Apr 01, 2002 | 5.518 | 5.572 | 5.509 | 5.543 | 27,414 | +0.02(+0.35%) |
Mar 29, 2002 | 5.435 | 5.523 | 5.377 | 5.523 | 245,502 | +0.00(+0.00%) |
Mar 28, 2002 | 5.435 | 5.523 | 5.377 | 5.523 | 18,003 | +0.12(+2.26%) |
Mar 27, 2002 | 5.352 | 5.401 | 5.352 | 5.401 | 11,865 | +0.06(+1.10%) |
Mar 26, 2002 | 5.269 | 5.343 | 5.269 | 5.343 | 1,186,595 | +0.01(+0.28%) |
Mar 25, 2002 | 5.225 | 5.328 | 5.225 | 5.328 | 14,934 | +0.05(+1.02%) |
Mar 22, 2002 | 5.255 | 5.274 | 5.215 | 5.274 | 531,922 | +0.04(+0.84%) |
Mar 21, 2002 | 5.240 | 5.240 | 5.206 | 5.230 | 818 | -0.05(-0.93%) |
Mar 20, 2002 | 5.318 | 5.318 | 5.206 | 5.279 | 8,388 | +0.00(+0.00%) |
Mar 19, 2002 | 5.269 | 5.279 | 5.206 | 5.279 | 7,978 | +0.05(+0.93%) |
Mar 18, 2002 | 5.245 | 5.245 | 5.196 | 5.230 | 9,820 | +0.02(+0.47%) |
Mar 15, 2002 | 5.176 | 5.206 | 5.176 | 5.206 | 18,003 | +0.05(+0.95%) |
Mar 14, 2002 | 5.157 | 5.171 | 5.132 | 5.157 | 716,049 | +0.01(+0.29%) |
Mar 13, 2002 | 5.181 | 5.181 | 5.142 | 5.142 | 2,864 | -0.04(-0.75%) |
Mar 12, 2002 | 5.108 | 5.230 | 5.108 | 5.181 | 16,776 | +0.06(+1.15%) |
Mar 11, 2002 | 5.035 | 5.123 | 5.035 | 5.123 | 14,320 | +0.06(+1.26%) |
Mar 08, 2002 | 5.074 | 5.108 | 5.059 | 5.059 | 10,843 | -0.04(-0.86%) |
Mar 07, 2002 | 5.230 | 5.255 | 5.103 | 5.103 | 14,116 | -0.15(-2.88%) |
Mar 06, 2002 | 5.279 | 5.279 | 5.230 | 5.255 | 6,342 | -0.06(-1.19%) |
Mar 05, 2002 | 5.206 | 5.318 | 5.206 | 5.318 | 16,162 | +0.18(+3.42%) |
Mar 04, 2002 | 5.171 | 5.206 | 5.142 | 5.142 | 10,024 | -0.06(-1.22%) |