Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.701 | 5.756 | 5.684 | 5.710 | 2,113,748 | -0.04(-0.75%) |
May 28, 2002 | 5.710 | 5.775 | 5.656 | 5.753 | 1,071,759 | +0.05(+0.87%) |
May 27, 2002 | 5.744 | 5.813 | 5.663 | 5.703 | 1,427,617 | +0.00(+0.00%) |
May 24, 2002 | 5.744 | 5.813 | 5.663 | 5.703 | 1,399,707 | -0.03(-0.60%) |
May 23, 2002 | 5.684 | 5.777 | 5.648 | 5.737 | 1,222,941 | +0.04(+0.72%) |
May 22, 2002 | 5.649 | 5.696 | 5.632 | 5.696 | 738,230 | +0.05(+0.82%) |
May 21, 2002 | 5.701 | 5.710 | 5.615 | 5.649 | 1,308,533 | -0.08(-1.41%) |
May 20, 2002 | 5.730 | 5.778 | 5.675 | 5.730 | 797,307 | -0.07(-1.13%) |
May 17, 2002 | 5.753 | 5.846 | 5.751 | 5.796 | 879,643 | +0.04(+0.78%) |
May 16, 2002 | 5.744 | 5.775 | 5.701 | 5.751 | 757,767 | -0.02(-0.30%) |
May 15, 2002 | 5.718 | 5.815 | 5.701 | 5.768 | 719,623 | +0.01(+0.15%) |
May 14, 2002 | 5.744 | 5.797 | 5.742 | 5.760 | 1,790,918 | +0.03(+0.54%) |
May 13, 2002 | 5.615 | 5.735 | 5.594 | 5.729 | 891,737 | +0.10(+1.71%) |
May 10, 2002 | 5.624 | 5.675 | 5.515 | 5.632 | 1,474,600 | +0.02(+0.28%) |
May 09, 2002 | 5.672 | 5.692 | 5.600 | 5.617 | 1,315,976 | -0.05(-0.85%) |
May 08, 2002 | 5.799 | 5.830 | 5.662 | 5.665 | 1,453,202 | -0.09(-1.64%) |
May 07, 2002 | 5.778 | 5.803 | 5.754 | 5.760 | 1,418,314 | -0.03(-0.48%) |
May 06, 2002 | 5.713 | 5.811 | 5.713 | 5.787 | 1,384,821 | +0.07(+1.29%) |
May 03, 2002 | 5.715 | 5.735 | 5.641 | 5.713 | 937,324 | -0.00(-0.03%) |
May 02, 2002 | 5.778 | 5.778 | 5.701 | 5.715 | 5,302,978 | -0.08(-1.42%) |
May 01, 2002 | 5.749 | 5.823 | 5.674 | 5.797 | 1,430,873 | +0.08(+1.44%) |
Apr 30, 2002 | 5.649 | 5.748 | 5.646 | 5.715 | 1,892,326 | +0.08(+1.37%) |
Apr 29, 2002 | 5.667 | 5.672 | 5.596 | 5.637 | 1,511,814 | +0.00(+0.00%) |
Apr 26, 2002 | 5.667 | 5.684 | 5.600 | 5.637 | 1,088,041 | -0.04(-0.73%) |
Apr 25, 2002 | 5.744 | 5.778 | 5.662 | 5.679 | 1,317,371 | -0.04(-0.72%) |
Apr 24, 2002 | 5.768 | 5.864 | 5.711 | 5.720 | 860,105 | -0.05(-0.81%) |
Apr 23, 2002 | 5.870 | 5.870 | 5.748 | 5.766 | 1,460,179 | -0.10(-1.76%) |
Apr 22, 2002 | 5.830 | 5.883 | 5.830 | 5.870 | 632,636 | +0.01(+0.09%) |
Apr 19, 2002 | 5.870 | 5.899 | 5.830 | 5.864 | 732,648 | -0.01(-0.09%) |
Apr 18, 2002 | 5.942 | 5.952 | 5.832 | 5.870 | 860,571 | -0.07(-1.19%) |
Apr 17, 2002 | 5.821 | 5.964 | 5.821 | 5.940 | 1,106,647 | +0.08(+1.44%) |
Apr 16, 2002 | 5.830 | 5.901 | 5.821 | 5.856 | 3,209,697 | +0.04(+0.65%) |
Apr 15, 2002 | 5.959 | 5.968 | 5.796 | 5.818 | 1,581,590 | -0.15(-2.59%) |
Apr 12, 2002 | 5.907 | 5.993 | 5.858 | 5.973 | 2,218,412 | +0.06(+0.96%) |
Apr 11, 2002 | 5.856 | 6.019 | 5.856 | 5.916 | 3,328,316 | +0.03(+0.47%) |
Apr 10, 2002 | 5.858 | 5.907 | 5.823 | 5.889 | 1,674,159 | +0.03(+0.56%) |
Apr 09, 2002 | 5.791 | 5.875 | 5.787 | 5.856 | 2,135,146 | +0.11(+1.89%) |
Apr 08, 2002 | 5.622 | 5.748 | 5.603 | 5.748 | 1,624,386 | +0.10(+1.86%) |
Apr 05, 2002 | 5.607 | 5.670 | 5.591 | 5.643 | 2,094,211 | +0.03(+0.46%) |
Apr 04, 2002 | 5.529 | 5.629 | 5.526 | 5.617 | 2,154,218 | +0.08(+1.43%) |
Apr 03, 2002 | 5.521 | 5.550 | 5.481 | 5.538 | 1,111,299 | +0.02(+0.41%) |
Apr 02, 2002 | 5.443 | 5.564 | 5.435 | 5.515 | 1,550,888 | +0.05(+0.98%) |
Apr 01, 2002 | 5.469 | 5.496 | 5.355 | 5.462 | 1,444,829 | -0.04(-0.66%) |
Mar 29, 2002 | 5.435 | 5.507 | 5.429 | 5.498 | 8,140,537 | +0.00(+0.00%) |
Mar 28, 2002 | 5.435 | 5.507 | 5.429 | 5.498 | 1,135,023 | +0.08(+1.52%) |
Mar 27, 2002 | 5.349 | 5.452 | 5.316 | 5.416 | 1,078,272 | +0.10(+1.91%) |
Mar 26, 2002 | 5.223 | 5.331 | 5.221 | 5.314 | 803,354 | +0.09(+1.75%) |
Mar 25, 2002 | 5.331 | 5.331 | 5.185 | 5.223 | 1,475,530 | -0.11(-2.00%) |
Mar 22, 2002 | 5.373 | 5.400 | 5.283 | 5.330 | 1,039,197 | -0.03(-0.58%) |
Mar 21, 2002 | 5.374 | 5.400 | 5.300 | 5.361 | 3,444,610 | -0.07(-1.36%) |
Mar 20, 2002 | 5.565 | 5.565 | 5.409 | 5.435 | 1,527,630 | -0.14(-2.50%) |
Mar 19, 2002 | 5.589 | 5.596 | 5.517 | 5.574 | 1,329,931 | -0.01(-0.12%) |
Mar 18, 2002 | 5.538 | 5.588 | 5.478 | 5.581 | 1,429,478 | +0.01(+0.15%) |
Mar 15, 2002 | 5.588 | 5.589 | 5.521 | 5.572 | 2,169,569 | +0.05(+0.93%) |
Mar 14, 2002 | 5.503 | 5.564 | 5.503 | 5.521 | 12,094,513 | +0.02(+0.31%) |
Mar 13, 2002 | 5.500 | 5.519 | 5.469 | 5.503 | 2,770,573 | +0.00(+0.06%) |
Mar 12, 2002 | 5.428 | 5.502 | 5.424 | 5.500 | 2,083,512 | +0.08(+1.49%) |
Mar 11, 2002 | 5.395 | 5.460 | 5.369 | 5.419 | 921,508 | -0.02(-0.35%) |
Mar 08, 2002 | 5.452 | 5.469 | 5.400 | 5.438 | 1,709,978 | +0.02(+0.29%) |
Mar 07, 2002 | 5.478 | 5.486 | 5.331 | 5.422 | 2,450,999 | -0.08(-1.44%) |
Mar 06, 2002 | 5.503 | 5.517 | 5.455 | 5.502 | 2,309,586 | +0.02(+0.38%) |
Mar 05, 2002 | 5.435 | 5.498 | 5.435 | 5.481 | 2,977,110 | -0.02(-0.28%) |
Mar 04, 2002 | 5.495 | 5.521 | 5.478 | 5.496 | 1,627,177 | +0.00(+0.06%) |