Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.362 | 5.362 | 5.288 | 5.304 | 148,028 | +0.04(+0.73%) |
May 28, 2002 | 5.358 | 5.362 | 5.250 | 5.265 | 206,877 | -0.04(-0.80%) |
May 27, 2002 | 5.285 | 5.339 | 5.238 | 5.308 | 85,291 | +0.00(+0.00%) |
May 24, 2002 | 5.285 | 5.339 | 5.238 | 5.308 | 85,291 | +0.08(+1.55%) |
May 23, 2002 | 5.261 | 5.300 | 5.215 | 5.227 | 107,845 | -0.06(-1.09%) |
May 22, 2002 | 5.234 | 5.296 | 5.207 | 5.285 | 162,287 | +0.02(+0.44%) |
May 21, 2002 | 5.308 | 5.319 | 5.211 | 5.261 | 129,103 | -0.02(-0.44%) |
May 20, 2002 | 5.292 | 5.335 | 5.215 | 5.285 | 108,364 | +0.01(+0.22%) |
May 17, 2002 | 5.227 | 5.319 | 5.219 | 5.273 | 138,177 | +0.01(+0.15%) |
May 16, 2002 | 5.273 | 5.358 | 5.227 | 5.265 | 83,995 | -0.03(-0.66%) |
May 15, 2002 | 5.308 | 5.323 | 5.250 | 5.300 | 90,735 | +0.03(+0.59%) |
May 14, 2002 | 5.350 | 5.350 | 5.246 | 5.269 | 130,140 | -0.06(-1.09%) |
May 13, 2002 | 5.323 | 5.369 | 5.250 | 5.327 | 192,878 | -0.03(-0.65%) |
May 10, 2002 | 5.400 | 5.427 | 5.342 | 5.362 | 121,585 | +0.00(+0.00%) |
May 09, 2002 | 5.366 | 5.389 | 5.323 | 5.362 | 85,810 | +0.05(+1.02%) |
May 08, 2002 | 5.319 | 5.381 | 5.265 | 5.308 | 110,956 | +0.02(+0.29%) |
May 07, 2002 | 5.323 | 5.323 | 5.246 | 5.292 | 131,955 | +0.03(+0.51%) |
May 06, 2002 | 5.497 | 5.516 | 5.265 | 5.265 | 162,287 | -0.17(-3.19%) |
May 03, 2002 | 5.470 | 5.470 | 5.435 | 5.439 | 78,810 | +0.07(+1.22%) |
May 02, 2002 | 5.420 | 5.454 | 5.373 | 5.373 | 79,847 | +0.01(+0.22%) |
May 01, 2002 | 5.400 | 5.485 | 5.342 | 5.362 | 154,250 | -0.02(-0.43%) |
Apr 30, 2002 | 5.400 | 5.400 | 5.285 | 5.385 | 1,270,300 | +0.05(+0.87%) |
Apr 29, 2002 | 5.246 | 5.381 | 5.227 | 5.339 | 138,436 | +0.05(+0.87%) |
Apr 26, 2002 | 5.358 | 5.358 | 5.227 | 5.292 | 70,255 | -0.03(-0.51%) |
Apr 25, 2002 | 5.281 | 5.327 | 5.246 | 5.319 | 151,139 | +0.04(+0.73%) |
Apr 24, 2002 | 5.408 | 5.408 | 5.207 | 5.281 | 211,543 | -0.12(-2.21%) |
Apr 23, 2002 | 5.188 | 5.400 | 5.150 | 5.400 | 214,914 | +0.21(+4.01%) |
Apr 22, 2002 | 5.157 | 5.204 | 5.153 | 5.192 | 78,032 | +0.03(+0.60%) |
Apr 19, 2002 | 5.196 | 5.207 | 5.130 | 5.161 | 200,655 | -0.01(-0.15%) |
Apr 18, 2002 | 5.227 | 5.227 | 5.115 | 5.169 | 154,250 | -0.06(-1.11%) |
Apr 17, 2002 | 5.161 | 5.308 | 5.161 | 5.227 | 123,141 | +0.06(+1.12%) |
Apr 16, 2002 | 5.188 | 5.285 | 5.153 | 5.169 | 138,955 | +0.00(+0.00%) |
Apr 15, 2002 | 5.169 | 5.200 | 5.115 | 5.169 | 116,919 | -0.02(-0.37%) |
Apr 12, 2002 | 5.196 | 5.207 | 5.130 | 5.188 | 123,919 | +0.05(+0.98%) |
Apr 11, 2002 | 5.285 | 5.323 | 5.138 | 5.138 | 138,177 | -0.07(-1.33%) |
Apr 10, 2002 | 5.323 | 5.323 | 5.153 | 5.207 | 179,397 | -0.12(-2.24%) |
Apr 09, 2002 | 5.192 | 5.327 | 5.157 | 5.327 | 111,216 | +0.16(+3.06%) |
Apr 08, 2002 | 5.150 | 5.204 | 5.150 | 5.169 | 127,030 | -0.00(-0.07%) |
Apr 05, 2002 | 5.204 | 5.223 | 5.138 | 5.173 | 171,360 | +0.02(+0.45%) |
Apr 04, 2002 | 5.192 | 5.204 | 5.123 | 5.150 | 174,471 | -0.02(-0.37%) |
Apr 03, 2002 | 5.165 | 5.223 | 5.076 | 5.169 | 234,357 | +0.00(+0.07%) |
Apr 02, 2002 | 5.157 | 5.165 | 5.072 | 5.165 | 122,363 | +0.00(+0.07%) |
Apr 01, 2002 | 5.103 | 5.161 | 5.053 | 5.161 | 139,733 | +0.08(+1.59%) |
Mar 29, 2002 | 5.130 | 5.130 | 5.034 | 5.080 | 155,806 | +0.00(+0.00%) |
Mar 28, 2002 | 5.130 | 5.130 | 5.034 | 5.080 | 155,806 | +0.01(+0.15%) |
Mar 27, 2002 | 5.053 | 5.153 | 5.053 | 5.072 | 196,766 | +0.06(+1.15%) |
Mar 26, 2002 | 5.088 | 5.130 | 5.015 | 5.015 | 172,916 | -0.10(-1.89%) |
Mar 25, 2002 | 5.111 | 5.165 | 5.072 | 5.111 | 208,432 | -0.02(-0.38%) |
Mar 22, 2002 | 5.134 | 5.169 | 5.065 | 5.130 | 228,913 | +0.02(+0.30%) |
Mar 21, 2002 | 5.130 | 5.204 | 5.092 | 5.115 | 186,137 | -0.06(-1.19%) |
Mar 20, 2002 | 5.242 | 5.242 | 5.103 | 5.177 | 162,805 | -0.10(-1.97%) |
Mar 19, 2002 | 5.342 | 5.342 | 5.173 | 5.281 | 111,475 | -0.04(-0.80%) |
Mar 18, 2002 | 5.381 | 5.400 | 5.269 | 5.323 | 141,806 | -0.06(-1.08%) |
Mar 15, 2002 | 5.285 | 5.400 | 5.285 | 5.381 | 72,070 | +0.10(+1.82%) |
Mar 14, 2002 | 5.304 | 5.354 | 5.265 | 5.285 | 72,070 | -0.04(-0.72%) |
Mar 13, 2002 | 5.285 | 5.331 | 5.192 | 5.323 | 124,437 | +0.02(+0.36%) |
Mar 12, 2002 | 5.315 | 5.354 | 5.211 | 5.304 | 120,030 | -0.01(-0.22%) |
Mar 11, 2002 | 5.246 | 5.408 | 5.246 | 5.315 | 105,771 | +0.07(+1.32%) |
Mar 08, 2002 | 5.269 | 5.319 | 5.246 | 5.246 | 105,253 | -0.06(-1.16%) |
Mar 07, 2002 | 5.373 | 5.420 | 5.308 | 5.308 | 116,141 | -0.08(-1.57%) |
Mar 06, 2002 | 5.412 | 5.450 | 5.327 | 5.393 | 119,252 | +0.00(+0.00%) |
Mar 05, 2002 | 5.396 | 5.420 | 5.327 | 5.393 | 81,662 | +0.02(+0.43%) |
Mar 04, 2002 | 5.362 | 5.400 | 5.300 | 5.369 | 84,254 | -0.03(-0.57%) |