Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.511 | 5.592 | 5.400 | 5.400 | 79,705 | -0.13(-2.38%) |
May 28, 2002 | 5.607 | 5.607 | 5.445 | 5.532 | 228,443 | -0.07(-1.18%) |
May 27, 2002 | 5.547 | 5.637 | 5.505 | 5.598 | 101,715 | +0.00(+0.00%) |
May 24, 2002 | 5.547 | 5.637 | 5.505 | 5.598 | 101,715 | +0.07(+1.19%) |
May 23, 2002 | 5.547 | 5.547 | 5.502 | 5.532 | 121,058 | -0.01(-0.27%) |
May 22, 2002 | 5.637 | 5.652 | 5.517 | 5.547 | 153,073 | -0.10(-1.86%) |
May 21, 2002 | 5.727 | 5.727 | 5.640 | 5.652 | 137,399 | -0.05(-0.84%) |
May 20, 2002 | 5.757 | 5.763 | 5.697 | 5.700 | 45,021 | -0.03(-0.47%) |
May 17, 2002 | 5.907 | 5.907 | 5.601 | 5.727 | 94,712 | -0.18(-3.05%) |
May 16, 2002 | 5.844 | 5.994 | 5.820 | 5.907 | 132,397 | +0.06(+1.08%) |
May 15, 2002 | 5.577 | 5.844 | 5.577 | 5.844 | 281,135 | +0.22(+3.89%) |
May 14, 2002 | 5.547 | 5.667 | 5.517 | 5.625 | 237,447 | +0.14(+2.63%) |
May 13, 2002 | 5.445 | 5.481 | 5.442 | 5.481 | 84,707 | +0.04(+0.72%) |
May 10, 2002 | 5.475 | 5.478 | 5.442 | 5.442 | 104,383 | -0.04(-0.82%) |
May 09, 2002 | 5.472 | 5.529 | 5.472 | 5.487 | 54,359 | +0.00(+0.05%) |
May 08, 2002 | 5.472 | 5.517 | 5.472 | 5.484 | 116,722 | -0.01(-0.11%) |
May 07, 2002 | 5.472 | 5.493 | 5.472 | 5.490 | 63,363 | +0.02(+0.33%) |
May 06, 2002 | 5.427 | 5.502 | 5.397 | 5.472 | 103,383 | +0.05(+0.88%) |
May 03, 2002 | 5.457 | 5.487 | 5.424 | 5.424 | 98,380 | -0.00(-0.06%) |
May 02, 2002 | 5.427 | 5.487 | 5.397 | 5.427 | 204,431 | +0.00(+0.00%) |
May 01, 2002 | 5.493 | 5.505 | 5.364 | 5.427 | 166,413 | -0.07(-1.36%) |
Apr 30, 2002 | 5.361 | 5.502 | 5.361 | 5.502 | 225,775 | +0.21(+3.97%) |
Apr 29, 2002 | 5.292 | 5.292 | 5.211 | 5.292 | 66,365 | +0.06(+1.15%) |
Apr 26, 2002 | 5.367 | 5.397 | 5.188 | 5.232 | 74,369 | -0.14(-2.68%) |
Apr 25, 2002 | 5.403 | 5.427 | 5.367 | 5.376 | 232,445 | -0.04(-0.66%) |
Apr 24, 2002 | 5.406 | 5.427 | 5.397 | 5.412 | 92,711 | -0.00(-0.06%) |
Apr 23, 2002 | 5.427 | 5.427 | 5.397 | 5.415 | 90,043 | +0.02(+0.33%) |
Apr 22, 2002 | 5.397 | 5.397 | 5.352 | 5.397 | 107,385 | -0.01(-0.17%) |
Apr 19, 2002 | 5.427 | 5.451 | 5.355 | 5.406 | 184,422 | -0.00(-0.06%) |
Apr 18, 2002 | 5.442 | 5.457 | 5.397 | 5.409 | 114,055 | -0.05(-0.88%) |
Apr 17, 2002 | 5.487 | 5.487 | 5.397 | 5.457 | 215,103 | -0.03(-0.55%) |
Apr 16, 2002 | 5.442 | 5.517 | 5.436 | 5.487 | 53,692 | +0.09(+1.67%) |
Apr 15, 2002 | 5.382 | 5.457 | 5.382 | 5.397 | 70,700 | +0.05(+0.95%) |
Apr 12, 2002 | 5.340 | 5.427 | 5.307 | 5.346 | 523,585 | +0.01(+0.17%) |
Apr 11, 2002 | 5.322 | 5.373 | 5.316 | 5.337 | 62,363 | +0.03(+0.56%) |
Apr 10, 2002 | 5.262 | 5.394 | 5.247 | 5.307 | 101,048 | +0.04(+0.85%) |
Apr 09, 2002 | 5.053 | 5.322 | 5.023 | 5.262 | 142,402 | +0.28(+5.72%) |
Apr 08, 2002 | 5.397 | 5.427 | 4.948 | 4.978 | 344,499 | -0.42(-7.78%) |
Apr 05, 2002 | 5.502 | 5.502 | 5.397 | 5.397 | 74,369 | -0.08(-1.48%) |
Apr 04, 2002 | 5.457 | 5.487 | 5.436 | 5.478 | 36,350 | +0.05(+0.94%) |
Apr 03, 2002 | 5.442 | 5.481 | 5.412 | 5.427 | 38,018 | -0.01(-0.11%) |
Apr 02, 2002 | 5.442 | 5.472 | 5.397 | 5.433 | 41,019 | +0.01(+0.11%) |
Apr 01, 2002 | 5.403 | 5.502 | 5.397 | 5.427 | 110,720 | +0.01(+0.28%) |
Mar 29, 2002 | 5.454 | 5.457 | 5.412 | 5.412 | 261,459 | +0.00(+0.00%) |
Mar 28, 2002 | 5.454 | 5.457 | 5.412 | 5.412 | 261,459 | -0.03(-0.55%) |
Mar 27, 2002 | 5.463 | 5.517 | 5.400 | 5.442 | 527,254 | -0.02(-0.38%) |
Mar 26, 2002 | 5.188 | 5.487 | 5.158 | 5.463 | 178,085 | +0.28(+5.32%) |
Mar 25, 2002 | 5.322 | 5.394 | 5.158 | 5.188 | 75,369 | -0.18(-3.35%) |
Mar 22, 2002 | 5.391 | 5.469 | 5.367 | 5.367 | 187,423 | -0.01(-0.28%) |
Mar 21, 2002 | 5.247 | 5.382 | 5.247 | 5.382 | 86,375 | +0.12(+2.28%) |
Mar 20, 2002 | 5.232 | 5.262 | 5.217 | 5.262 | 47,022 | +0.03(+0.57%) |
Mar 19, 2002 | 5.193 | 5.274 | 5.193 | 5.232 | 104,717 | +0.01(+0.29%) |
Mar 18, 2002 | 5.068 | 5.247 | 4.948 | 5.217 | 142,735 | +0.16(+3.26%) |
Mar 15, 2002 | 4.903 | 5.053 | 4.903 | 5.053 | 88,042 | +0.01(+0.30%) |
Mar 14, 2002 | 5.143 | 5.143 | 4.981 | 5.038 | 109,052 | -0.12(-2.33%) |
Mar 13, 2002 | 5.128 | 5.170 | 5.113 | 5.158 | 14,340 | +0.03(+0.58%) |
Mar 12, 2002 | 5.143 | 5.143 | 5.053 | 5.128 | 5,435,956 | -0.03(-0.58%) |
Mar 11, 2002 | 5.146 | 5.158 | 5.098 | 5.158 | 29,347 | +0.01(+0.29%) |
Mar 08, 2002 | 5.107 | 5.143 | 5.098 | 5.143 | 54,693 | +0.06(+1.24%) |
Mar 07, 2002 | 5.173 | 5.173 | 5.038 | 5.080 | 13,339 | -0.12(-2.31%) |
Mar 06, 2002 | 5.158 | 5.205 | 5.098 | 5.199 | 60,028 | +0.02(+0.46%) |
Mar 05, 2002 | 5.098 | 5.247 | 5.098 | 5.176 | 110,720 | +0.08(+1.53%) |
Mar 04, 2002 | 4.678 | 5.098 | 4.678 | 5.098 | 174,750 | +0.15(+3.03%) |