Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.847 | 5.871 | 5.749 | 5.807 | 1,936,639 | -0.06(-1.02%) |
May 28, 2002 | 5.974 | 5.974 | 5.833 | 5.866 | 3,125,496 | -0.11(-1.80%) |
May 27, 2002 | 5.938 | 5.989 | 5.835 | 5.974 | 2,097,295 | +0.00(+0.00%) |
May 24, 2002 | 5.938 | 5.989 | 5.835 | 5.974 | 2,097,295 | +0.05(+0.89%) |
May 23, 2002 | 5.871 | 5.955 | 5.866 | 5.922 | 3,030,771 | +0.05(+0.86%) |
May 22, 2002 | 5.668 | 5.890 | 5.665 | 5.871 | 3,049,549 | +0.17(+2.90%) |
May 21, 2002 | 5.701 | 5.727 | 5.644 | 5.706 | 2,459,502 | +0.08(+1.41%) |
May 20, 2002 | 5.579 | 5.725 | 5.543 | 5.627 | 2,578,429 | +0.05(+0.95%) |
May 17, 2002 | 5.500 | 5.579 | 5.483 | 5.574 | 2,597,625 | +0.06(+1.00%) |
May 16, 2002 | 5.572 | 5.608 | 5.517 | 5.519 | 2,696,105 | -0.03(-0.56%) |
May 15, 2002 | 5.548 | 5.646 | 5.531 | 5.550 | 2,596,790 | +0.01(+0.22%) |
May 14, 2002 | 5.543 | 5.584 | 5.512 | 5.538 | 1,930,379 | +0.00(+0.04%) |
May 13, 2002 | 5.548 | 5.557 | 5.488 | 5.536 | 2,151,543 | +0.03(+0.48%) |
May 10, 2002 | 5.512 | 5.576 | 5.488 | 5.509 | 2,897,656 | -0.01(-0.17%) |
May 09, 2002 | 5.533 | 5.596 | 5.502 | 5.519 | 2,613,899 | -0.03(-0.56%) |
May 08, 2002 | 5.473 | 5.560 | 5.457 | 5.550 | 2,566,328 | +0.08(+1.53%) |
May 07, 2002 | 5.512 | 5.548 | 5.440 | 5.466 | 3,746,005 | +0.04(+0.71%) |
May 06, 2002 | 5.411 | 5.488 | 5.344 | 5.428 | 2,380,634 | +0.02(+0.40%) |
May 03, 2002 | 5.380 | 5.452 | 5.337 | 5.406 | 1,548,560 | -0.02(-0.35%) |
May 02, 2002 | 5.390 | 5.442 | 5.332 | 5.425 | 2,653,542 | +0.04(+0.76%) |
May 01, 2002 | 5.296 | 5.449 | 5.260 | 5.385 | 3,143,022 | +0.09(+1.67%) |
Apr 30, 2002 | 5.277 | 5.334 | 5.253 | 5.296 | 2,804,183 | +0.02(+0.36%) |
Apr 29, 2002 | 5.260 | 5.310 | 5.133 | 5.277 | 2,241,260 | +0.05(+0.92%) |
Apr 26, 2002 | 5.320 | 5.332 | 5.203 | 5.229 | 2,474,524 | -0.13(-2.41%) |
Apr 25, 2002 | 5.368 | 5.399 | 5.275 | 5.358 | 2,152,795 | -0.04(-0.80%) |
Apr 24, 2002 | 5.548 | 5.560 | 5.344 | 5.402 | 3,362,099 | -0.12(-2.17%) |
Apr 23, 2002 | 5.488 | 5.545 | 5.418 | 5.521 | 3,723,471 | +0.12(+2.26%) |
Apr 22, 2002 | 5.473 | 5.500 | 5.397 | 5.399 | 1,327,814 | -0.06(-1.18%) |
Apr 19, 2002 | 5.440 | 5.466 | 5.380 | 5.464 | 1,338,246 | +0.04(+0.71%) |
Apr 18, 2002 | 5.416 | 5.466 | 5.380 | 5.425 | 2,248,354 | -0.03(-0.57%) |
Apr 17, 2002 | 5.397 | 5.488 | 5.368 | 5.457 | 4,591,015 | +0.01(+0.22%) |
Apr 16, 2002 | 5.330 | 5.452 | 5.315 | 5.445 | 1,601,138 | +0.12(+2.16%) |
Apr 15, 2002 | 5.339 | 5.356 | 5.291 | 5.330 | 1,444,237 | +0.00(+0.09%) |
Apr 12, 2002 | 5.272 | 5.356 | 5.224 | 5.325 | 3,597,867 | +0.05(+1.00%) |
Apr 11, 2002 | 5.406 | 5.440 | 5.272 | 5.272 | 2,758,281 | -0.13(-2.40%) |
Apr 10, 2002 | 5.294 | 5.418 | 5.287 | 5.402 | 2,135,268 | +0.12(+2.36%) |
Apr 09, 2002 | 5.380 | 5.394 | 5.236 | 5.277 | 2,449,904 | -0.07(-1.39%) |
Apr 08, 2002 | 5.392 | 5.402 | 5.224 | 5.351 | 4,072,742 | -0.05(-0.98%) |
Apr 05, 2002 | 5.416 | 5.476 | 5.385 | 5.404 | 2,375,627 | -0.01(-0.18%) |
Apr 04, 2002 | 5.488 | 5.488 | 5.390 | 5.414 | 3,264,453 | -0.06(-1.18%) |
Apr 03, 2002 | 5.656 | 5.656 | 5.464 | 5.478 | 4,106,542 | -0.09(-1.68%) |
Apr 02, 2002 | 5.464 | 5.608 | 5.421 | 5.572 | 13,061,151 | +0.12(+2.11%) |
Apr 01, 2002 | 5.500 | 5.502 | 5.416 | 5.457 | 3,291,159 | -0.04(-0.78%) |
Mar 29, 2002 | 5.572 | 5.581 | 5.488 | 5.500 | 2,819,205 | +0.00(+0.00%) |
Mar 28, 2002 | 5.572 | 5.581 | 5.488 | 5.500 | 2,812,111 | -0.05(-0.82%) |
Mar 27, 2002 | 5.572 | 5.605 | 5.512 | 5.545 | 3,561,146 | -0.02(-0.43%) |
Mar 26, 2002 | 5.612 | 5.656 | 5.538 | 5.569 | 2,211,632 | -0.04(-0.77%) |
Mar 25, 2002 | 5.658 | 5.711 | 5.581 | 5.612 | 2,250,440 | -0.04(-0.76%) |
Mar 22, 2002 | 5.608 | 5.727 | 5.524 | 5.656 | 2,055,149 | +0.06(+1.03%) |
Mar 21, 2002 | 5.514 | 5.622 | 5.449 | 5.598 | 1,482,628 | +0.05(+0.91%) |
Mar 20, 2002 | 5.538 | 5.620 | 5.464 | 5.548 | 2,082,273 | +0.01(+0.17%) |
Mar 19, 2002 | 5.433 | 5.543 | 5.433 | 5.538 | 1,880,305 | +0.11(+2.03%) |
Mar 18, 2002 | 5.421 | 5.440 | 5.392 | 5.428 | 2,989,459 | -0.01(-0.22%) |
Mar 15, 2002 | 5.430 | 5.461 | 5.416 | 5.440 | 2,850,919 | -0.03(-0.53%) |
Mar 14, 2002 | 5.452 | 5.512 | 5.428 | 5.469 | 1,959,590 | -0.03(-0.52%) |
Mar 13, 2002 | 5.524 | 5.574 | 5.481 | 5.497 | 2,070,588 | -0.03(-0.48%) |
Mar 12, 2002 | 5.564 | 5.564 | 5.471 | 5.524 | 2,060,574 | -0.04(-0.73%) |
Mar 11, 2002 | 5.476 | 5.581 | 5.390 | 5.564 | 3,601,623 | +0.14(+2.65%) |
Mar 08, 2002 | 5.476 | 5.536 | 5.392 | 5.421 | 4,351,909 | +0.02(+0.35%) |
Mar 07, 2002 | 5.471 | 5.476 | 5.358 | 5.402 | 2,487,043 | -0.07(-1.27%) |
Mar 06, 2002 | 5.390 | 5.473 | 5.361 | 5.471 | 3,442,635 | +0.11(+2.10%) |
Mar 05, 2002 | 5.272 | 5.382 | 5.248 | 5.358 | 2,992,380 | +0.09(+1.64%) |
Mar 04, 2002 | 5.126 | 5.287 | 5.126 | 5.272 | 2,235,000 | +0.15(+2.90%) |