Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.327 | 5.327 | 5.254 | 5.269 | 149,002 | +0.04(+0.73%) |
May 28, 2002 | 5.323 | 5.327 | 5.216 | 5.231 | 208,238 | -0.04(-0.80%) |
May 27, 2002 | 5.250 | 5.304 | 5.204 | 5.273 | 85,852 | +0.00(+0.00%) |
May 24, 2002 | 5.250 | 5.304 | 5.204 | 5.273 | 85,852 | +0.08(+1.55%) |
May 23, 2002 | 5.227 | 5.265 | 5.181 | 5.193 | 108,555 | -0.06(-1.09%) |
May 22, 2002 | 5.200 | 5.262 | 5.173 | 5.250 | 163,355 | +0.02(+0.44%) |
May 21, 2002 | 5.273 | 5.285 | 5.177 | 5.227 | 129,953 | -0.02(-0.44%) |
May 20, 2002 | 5.258 | 5.300 | 5.181 | 5.250 | 109,077 | +0.01(+0.22%) |
May 17, 2002 | 5.193 | 5.285 | 5.185 | 5.239 | 139,086 | +0.01(+0.15%) |
May 16, 2002 | 5.239 | 5.323 | 5.193 | 5.231 | 84,547 | -0.03(-0.66%) |
May 15, 2002 | 5.273 | 5.288 | 5.216 | 5.265 | 91,332 | +0.03(+0.59%) |
May 14, 2002 | 5.315 | 5.315 | 5.212 | 5.235 | 130,997 | -0.06(-1.09%) |
May 13, 2002 | 5.288 | 5.334 | 5.216 | 5.292 | 194,147 | -0.03(-0.65%) |
May 10, 2002 | 5.365 | 5.392 | 5.308 | 5.327 | 122,385 | +0.00(+0.00%) |
May 09, 2002 | 5.331 | 5.354 | 5.288 | 5.327 | 86,374 | +0.05(+1.02%) |
May 08, 2002 | 5.285 | 5.346 | 5.231 | 5.273 | 111,686 | +0.02(+0.29%) |
May 07, 2002 | 5.288 | 5.288 | 5.212 | 5.258 | 132,823 | +0.03(+0.51%) |
May 06, 2002 | 5.461 | 5.480 | 5.231 | 5.231 | 163,355 | -0.17(-3.19%) |
May 03, 2002 | 5.434 | 5.434 | 5.399 | 5.403 | 79,328 | +0.07(+1.22%) |
May 02, 2002 | 5.384 | 5.419 | 5.338 | 5.338 | 80,372 | +0.01(+0.22%) |
May 01, 2002 | 5.365 | 5.449 | 5.308 | 5.327 | 155,265 | -0.02(-0.43%) |
Apr 30, 2002 | 5.365 | 5.365 | 5.250 | 5.350 | 1,278,657 | +0.05(+0.87%) |
Apr 29, 2002 | 5.212 | 5.346 | 5.193 | 5.304 | 139,347 | +0.05(+0.87%) |
Apr 26, 2002 | 5.323 | 5.323 | 5.193 | 5.258 | 70,717 | -0.03(-0.51%) |
Apr 25, 2002 | 5.246 | 5.292 | 5.212 | 5.285 | 152,134 | +0.04(+0.73%) |
Apr 24, 2002 | 5.373 | 5.373 | 5.173 | 5.246 | 212,935 | -0.12(-2.21%) |
Apr 23, 2002 | 5.154 | 5.365 | 5.116 | 5.365 | 216,327 | +0.21(+4.01%) |
Apr 22, 2002 | 5.124 | 5.170 | 5.120 | 5.158 | 78,546 | +0.03(+0.60%) |
Apr 19, 2002 | 5.162 | 5.173 | 5.097 | 5.127 | 201,975 | -0.01(-0.15%) |
Apr 18, 2002 | 5.193 | 5.193 | 5.081 | 5.135 | 155,265 | -0.06(-1.11%) |
Apr 17, 2002 | 5.127 | 5.273 | 5.127 | 5.193 | 123,951 | +0.06(+1.12%) |
Apr 16, 2002 | 5.154 | 5.250 | 5.120 | 5.135 | 139,869 | +0.00(+0.00%) |
Apr 15, 2002 | 5.135 | 5.166 | 5.081 | 5.135 | 117,688 | -0.02(-0.37%) |
Apr 12, 2002 | 5.162 | 5.173 | 5.097 | 5.154 | 124,734 | +0.05(+0.98%) |
Apr 11, 2002 | 5.250 | 5.288 | 5.104 | 5.104 | 139,086 | -0.07(-1.33%) |
Apr 10, 2002 | 5.288 | 5.288 | 5.120 | 5.173 | 180,577 | -0.12(-2.24%) |
Apr 09, 2002 | 5.158 | 5.292 | 5.124 | 5.292 | 111,947 | +0.16(+3.06%) |
Apr 08, 2002 | 5.116 | 5.170 | 5.116 | 5.135 | 127,865 | -0.00(-0.07%) |
Apr 05, 2002 | 5.170 | 5.189 | 5.104 | 5.139 | 172,488 | +0.02(+0.45%) |
Apr 04, 2002 | 5.158 | 5.170 | 5.089 | 5.116 | 175,619 | -0.02(-0.37%) |
Apr 03, 2002 | 5.131 | 5.189 | 5.043 | 5.135 | 235,899 | +0.00(+0.07%) |
Apr 02, 2002 | 5.124 | 5.131 | 5.039 | 5.131 | 123,168 | +0.00(+0.07%) |
Apr 01, 2002 | 5.070 | 5.127 | 5.020 | 5.127 | 140,652 | +0.08(+1.59%) |
Mar 29, 2002 | 5.097 | 5.097 | 5.001 | 5.047 | 156,831 | +0.00(+0.00%) |
Mar 28, 2002 | 5.097 | 5.097 | 5.001 | 5.047 | 156,831 | +0.01(+0.15%) |
Mar 27, 2002 | 5.020 | 5.120 | 5.020 | 5.039 | 198,061 | +0.06(+1.15%) |
Mar 26, 2002 | 5.055 | 5.097 | 4.982 | 4.982 | 174,054 | -0.10(-1.89%) |
Mar 25, 2002 | 5.078 | 5.131 | 5.039 | 5.078 | 209,804 | -0.02(-0.38%) |
Mar 22, 2002 | 5.101 | 5.135 | 5.032 | 5.097 | 230,419 | +0.02(+0.30%) |
Mar 21, 2002 | 5.097 | 5.170 | 5.058 | 5.081 | 187,362 | -0.06(-1.19%) |
Mar 20, 2002 | 5.208 | 5.208 | 5.070 | 5.143 | 163,876 | -0.10(-1.97%) |
Mar 19, 2002 | 5.308 | 5.308 | 5.139 | 5.246 | 112,208 | -0.04(-0.80%) |
Mar 18, 2002 | 5.346 | 5.365 | 5.235 | 5.288 | 142,739 | -0.06(-1.08%) |
Mar 15, 2002 | 5.250 | 5.365 | 5.250 | 5.346 | 72,544 | +0.10(+1.82%) |
Mar 14, 2002 | 5.269 | 5.319 | 5.231 | 5.250 | 72,544 | -0.04(-0.72%) |
Mar 13, 2002 | 5.250 | 5.296 | 5.158 | 5.288 | 125,256 | +0.02(+0.36%) |
Mar 12, 2002 | 5.281 | 5.319 | 5.177 | 5.269 | 120,820 | -0.01(-0.22%) |
Mar 11, 2002 | 5.212 | 5.373 | 5.212 | 5.281 | 106,467 | +0.07(+1.32%) |
Mar 08, 2002 | 5.235 | 5.285 | 5.212 | 5.212 | 105,945 | -0.06(-1.16%) |
Mar 07, 2002 | 5.338 | 5.384 | 5.273 | 5.273 | 116,905 | -0.08(-1.57%) |
Mar 06, 2002 | 5.377 | 5.415 | 5.292 | 5.357 | 120,037 | +0.00(+0.00%) |
Mar 05, 2002 | 5.361 | 5.384 | 5.292 | 5.357 | 82,199 | +0.02(+0.43%) |
Mar 04, 2002 | 5.327 | 5.365 | 5.265 | 5.334 | 84,808 | -0.03(-0.57%) |