Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.470 | 5.550 | 5.360 | 5.360 | 80,311 | -0.13(-2.38%) |
May 28, 2002 | 5.565 | 5.565 | 5.404 | 5.491 | 230,182 | -0.07(-1.18%) |
May 27, 2002 | 5.505 | 5.595 | 5.464 | 5.556 | 102,490 | +0.00(+0.00%) |
May 24, 2002 | 5.505 | 5.595 | 5.464 | 5.556 | 102,490 | +0.07(+1.19%) |
May 23, 2002 | 5.505 | 5.505 | 5.461 | 5.491 | 121,979 | -0.01(-0.27%) |
May 22, 2002 | 5.595 | 5.610 | 5.476 | 5.505 | 154,239 | -0.10(-1.86%) |
May 21, 2002 | 5.684 | 5.684 | 5.598 | 5.610 | 138,445 | -0.05(-0.84%) |
May 20, 2002 | 5.714 | 5.720 | 5.654 | 5.657 | 45,364 | -0.03(-0.47%) |
May 17, 2002 | 5.863 | 5.863 | 5.559 | 5.684 | 95,433 | -0.18(-3.05%) |
May 16, 2002 | 5.800 | 5.949 | 5.776 | 5.863 | 133,405 | +0.06(+1.08%) |
May 15, 2002 | 5.535 | 5.800 | 5.535 | 5.800 | 283,275 | +0.22(+3.89%) |
May 14, 2002 | 5.505 | 5.624 | 5.476 | 5.583 | 239,255 | +0.14(+2.63%) |
May 13, 2002 | 5.404 | 5.440 | 5.401 | 5.440 | 85,352 | +0.04(+0.72%) |
May 10, 2002 | 5.434 | 5.437 | 5.401 | 5.401 | 105,178 | -0.04(-0.82%) |
May 09, 2002 | 5.431 | 5.488 | 5.431 | 5.446 | 54,773 | +0.00(+0.05%) |
May 08, 2002 | 5.431 | 5.476 | 5.431 | 5.443 | 117,611 | -0.01(-0.11%) |
May 07, 2002 | 5.431 | 5.452 | 5.431 | 5.449 | 63,846 | +0.02(+0.33%) |
May 06, 2002 | 5.386 | 5.461 | 5.357 | 5.431 | 104,170 | +0.05(+0.88%) |
May 03, 2002 | 5.416 | 5.446 | 5.383 | 5.383 | 99,129 | -0.00(-0.06%) |
May 02, 2002 | 5.386 | 5.446 | 5.357 | 5.386 | 205,988 | +0.00(+0.00%) |
May 01, 2002 | 5.452 | 5.464 | 5.324 | 5.386 | 167,680 | -0.07(-1.36%) |
Apr 30, 2002 | 5.321 | 5.461 | 5.321 | 5.461 | 227,494 | +0.21(+3.97%) |
Apr 29, 2002 | 5.252 | 5.252 | 5.172 | 5.252 | 66,870 | +0.06(+1.15%) |
Apr 26, 2002 | 5.327 | 5.357 | 5.148 | 5.193 | 74,935 | -0.14(-2.68%) |
Apr 25, 2002 | 5.363 | 5.386 | 5.327 | 5.336 | 234,214 | -0.04(-0.66%) |
Apr 24, 2002 | 5.366 | 5.386 | 5.357 | 5.372 | 93,417 | -0.00(-0.06%) |
Apr 23, 2002 | 5.386 | 5.386 | 5.357 | 5.374 | 90,728 | +0.02(+0.33%) |
Apr 22, 2002 | 5.357 | 5.357 | 5.312 | 5.357 | 108,202 | -0.01(-0.17%) |
Apr 19, 2002 | 5.386 | 5.410 | 5.315 | 5.366 | 185,826 | -0.00(-0.06%) |
Apr 18, 2002 | 5.401 | 5.416 | 5.357 | 5.369 | 114,923 | -0.05(-0.88%) |
Apr 17, 2002 | 5.446 | 5.446 | 5.357 | 5.416 | 216,741 | -0.03(-0.55%) |
Apr 16, 2002 | 5.401 | 5.476 | 5.395 | 5.446 | 54,101 | +0.09(+1.67%) |
Apr 15, 2002 | 5.342 | 5.416 | 5.342 | 5.357 | 71,238 | +0.05(+0.95%) |
Apr 12, 2002 | 5.300 | 5.386 | 5.267 | 5.306 | 527,571 | +0.01(+0.17%) |
Apr 11, 2002 | 5.282 | 5.333 | 5.276 | 5.297 | 62,838 | +0.03(+0.56%) |
Apr 10, 2002 | 5.223 | 5.354 | 5.208 | 5.267 | 101,817 | +0.04(+0.85%) |
Apr 09, 2002 | 5.014 | 5.282 | 4.985 | 5.223 | 143,486 | +0.28(+5.72%) |
Apr 08, 2002 | 5.357 | 5.386 | 4.910 | 4.940 | 347,121 | -0.42(-7.78%) |
Apr 05, 2002 | 5.461 | 5.461 | 5.357 | 5.357 | 74,935 | -0.08(-1.48%) |
Apr 04, 2002 | 5.416 | 5.446 | 5.395 | 5.437 | 36,627 | +0.05(+0.94%) |
Apr 03, 2002 | 5.401 | 5.440 | 5.372 | 5.386 | 38,307 | -0.01(-0.11%) |
Apr 02, 2002 | 5.401 | 5.431 | 5.357 | 5.392 | 41,332 | +0.01(+0.11%) |
Apr 01, 2002 | 5.363 | 5.461 | 5.357 | 5.386 | 111,562 | +0.01(+0.28%) |
Mar 29, 2002 | 5.413 | 5.416 | 5.372 | 5.372 | 263,449 | +0.00(+0.00%) |
Mar 28, 2002 | 5.413 | 5.416 | 5.372 | 5.372 | 263,449 | -0.03(-0.55%) |
Mar 27, 2002 | 5.422 | 5.476 | 5.360 | 5.401 | 531,267 | -0.02(-0.38%) |
Mar 26, 2002 | 5.148 | 5.446 | 5.119 | 5.422 | 179,441 | +0.27(+5.32%) |
Mar 25, 2002 | 5.282 | 5.354 | 5.119 | 5.148 | 75,943 | -0.18(-3.35%) |
Mar 22, 2002 | 5.351 | 5.428 | 5.327 | 5.327 | 188,850 | -0.01(-0.28%) |
Mar 21, 2002 | 5.208 | 5.342 | 5.208 | 5.342 | 87,032 | +0.12(+2.28%) |
Mar 20, 2002 | 5.193 | 5.223 | 5.178 | 5.223 | 47,380 | +0.03(+0.57%) |
Mar 19, 2002 | 5.154 | 5.235 | 5.154 | 5.193 | 105,514 | +0.01(+0.29%) |
Mar 18, 2002 | 5.029 | 5.208 | 4.910 | 5.178 | 143,822 | +0.16(+3.26%) |
Mar 15, 2002 | 4.866 | 5.014 | 4.866 | 5.014 | 88,712 | +0.01(+0.30%) |
Mar 14, 2002 | 5.104 | 5.104 | 4.943 | 5.000 | 109,882 | -0.12(-2.33%) |
Mar 13, 2002 | 5.089 | 5.130 | 5.074 | 5.119 | 14,449 | +0.03(+0.58%) |
Mar 12, 2002 | 5.104 | 5.104 | 5.014 | 5.089 | 5,477,335 | -0.03(-0.58%) |
Mar 11, 2002 | 5.107 | 5.119 | 5.059 | 5.119 | 29,570 | +0.01(+0.29%) |
Mar 08, 2002 | 5.068 | 5.104 | 5.059 | 5.104 | 55,109 | +0.06(+1.24%) |
Mar 07, 2002 | 5.133 | 5.133 | 5.000 | 5.041 | 13,441 | -0.12(-2.31%) |
Mar 06, 2002 | 5.119 | 5.166 | 5.059 | 5.160 | 60,485 | +0.02(+0.46%) |
Mar 05, 2002 | 5.059 | 5.208 | 5.059 | 5.136 | 111,562 | +0.08(+1.53%) |
Mar 04, 2002 | 4.642 | 5.059 | 4.642 | 5.059 | 176,081 | +0.15(+3.03%) |