Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.349 | 6.494 | 6.341 | 6.385 | 359,847 | +0.14(+2.20%) |
May 28, 2002 | 5.870 | 6.247 | 5.870 | 6.247 | 816,418 | +0.38(+6.42%) |
May 27, 2002 | 5.834 | 5.870 | 5.726 | 5.870 | 653,052 | +0.00(+0.00%) |
May 24, 2002 | 5.834 | 5.870 | 5.726 | 5.870 | 653,052 | +0.07(+1.25%) |
May 23, 2002 | 5.718 | 5.827 | 5.718 | 5.798 | 480,579 | +0.04(+0.63%) |
May 22, 2002 | 5.733 | 5.769 | 5.668 | 5.762 | 320,248 | +0.01(+0.13%) |
May 21, 2002 | 5.748 | 5.834 | 5.747 | 5.755 | 268,644 | +0.00(+0.00%) |
May 20, 2002 | 5.856 | 5.885 | 5.726 | 5.755 | 82,649 | -0.12(-1.98%) |
May 17, 2002 | 5.762 | 5.870 | 5.762 | 5.870 | 472,852 | +0.07(+1.25%) |
May 16, 2002 | 5.747 | 5.820 | 5.740 | 5.798 | 320,800 | +0.02(+0.38%) |
May 15, 2002 | 5.689 | 5.798 | 5.668 | 5.776 | 206,829 | +0.01(+0.25%) |
May 14, 2002 | 5.422 | 5.798 | 5.422 | 5.762 | 186,960 | +0.23(+4.19%) |
May 13, 2002 | 5.548 | 5.602 | 5.422 | 5.530 | 100,448 | -0.04(-0.65%) |
May 10, 2002 | 5.363 | 5.573 | 5.363 | 5.566 | 138,116 | +0.13(+2.40%) |
May 09, 2002 | 5.436 | 5.501 | 5.370 | 5.436 | 120,869 | -0.01(-0.18%) |
May 08, 2002 | 5.370 | 5.486 | 5.349 | 5.445 | 166,264 | +0.05(+0.99%) |
May 07, 2002 | 5.536 | 5.552 | 5.371 | 5.392 | 126,388 | -0.12(-2.23%) |
May 06, 2002 | 5.392 | 5.530 | 5.356 | 5.515 | 231,251 | +0.12(+2.15%) |
May 03, 2002 | 5.523 | 5.631 | 5.399 | 5.399 | 246,153 | -0.16(-2.87%) |
May 02, 2002 | 5.392 | 5.595 | 5.392 | 5.559 | 143,497 | +0.16(+2.95%) |
May 01, 2002 | 5.559 | 5.595 | 5.399 | 5.399 | 298,585 | -0.16(-2.87%) |
Apr 30, 2002 | 5.370 | 5.581 | 5.370 | 5.559 | 116,591 | +0.07(+1.32%) |
Apr 29, 2002 | 5.566 | 5.573 | 5.349 | 5.486 | 193,859 | -0.02(-0.39%) |
Apr 26, 2002 | 5.624 | 5.652 | 5.501 | 5.508 | 172,611 | -0.12(-2.06%) |
Apr 25, 2002 | 5.675 | 5.755 | 5.624 | 5.624 | 108,175 | -0.17(-2.88%) |
Apr 24, 2002 | 5.704 | 5.870 | 5.704 | 5.791 | 337,081 | +0.04(+0.76%) |
Apr 23, 2002 | 5.776 | 5.820 | 5.559 | 5.747 | 384,960 | -0.09(-1.49%) |
Apr 22, 2002 | 5.863 | 5.863 | 5.798 | 5.834 | 120,317 | -0.01(-0.12%) |
Apr 19, 2002 | 5.885 | 5.885 | 5.798 | 5.841 | 375,163 | -0.03(-0.49%) |
Apr 18, 2002 | 5.805 | 5.885 | 5.755 | 5.870 | 510,658 | +0.00(+0.00%) |
Apr 17, 2002 | 5.755 | 5.870 | 5.697 | 5.870 | 218,557 | +0.16(+2.79%) |
Apr 16, 2002 | 5.664 | 5.740 | 5.653 | 5.711 | 120,731 | +0.06(+1.03%) |
Apr 15, 2002 | 5.653 | 5.718 | 5.581 | 5.653 | 179,234 | -0.00(-0.02%) |
Apr 12, 2002 | 5.660 | 5.718 | 5.602 | 5.654 | 55,191 | -0.04(-0.74%) |
Apr 11, 2002 | 5.588 | 5.711 | 5.581 | 5.697 | 106,243 | -0.01(-0.13%) |
Apr 10, 2002 | 5.544 | 5.704 | 5.508 | 5.704 | 180,475 | +0.16(+2.88%) |
Apr 09, 2002 | 5.515 | 5.581 | 5.508 | 5.544 | 170,679 | -0.01(-0.13%) |
Apr 08, 2002 | 5.581 | 5.595 | 5.385 | 5.552 | 184,615 | -0.01(-0.26%) |
Apr 05, 2002 | 5.544 | 5.602 | 5.508 | 5.566 | 87,892 | -0.03(-0.52%) |
Apr 04, 2002 | 5.755 | 5.762 | 5.501 | 5.595 | 132,045 | -0.13(-2.28%) |
Apr 03, 2002 | 5.671 | 5.791 | 5.646 | 5.726 | 226,146 | +0.08(+1.35%) |
Apr 02, 2002 | 5.494 | 5.682 | 5.436 | 5.649 | 260,779 | +0.13(+2.30%) |
Apr 01, 2002 | 5.399 | 5.552 | 5.356 | 5.523 | 594,135 | +0.15(+2.83%) |
Mar 29, 2002 | 5.399 | 5.537 | 5.363 | 5.370 | 562,952 | +0.00(+0.00%) |
Mar 28, 2002 | 5.399 | 5.537 | 5.363 | 5.370 | 562,952 | -0.02(-0.40%) |
Mar 27, 2002 | 5.450 | 5.450 | 5.349 | 5.392 | 988,339 | -0.06(-1.06%) |
Mar 26, 2002 | 5.283 | 5.465 | 5.283 | 5.450 | 794,480 | +0.12(+2.31%) |
Mar 25, 2002 | 5.345 | 5.436 | 5.233 | 5.327 | 159,779 | -0.04(-0.81%) |
Mar 22, 2002 | 5.436 | 5.479 | 5.341 | 5.370 | 137,564 | -0.09(-1.72%) |
Mar 21, 2002 | 5.581 | 5.639 | 5.291 | 5.465 | 529,699 | -0.13(-2.33%) |
Mar 20, 2002 | 5.617 | 5.646 | 5.494 | 5.595 | 587,236 | -0.03(-0.52%) |
Mar 19, 2002 | 5.472 | 5.653 | 5.436 | 5.624 | 296,515 | +0.14(+2.65%) |
Mar 18, 2002 | 5.414 | 5.530 | 5.407 | 5.479 | 463,607 | +0.10(+1.89%) |
Mar 15, 2002 | 5.428 | 5.457 | 5.363 | 5.378 | 167,643 | -0.01(-0.13%) |
Mar 14, 2002 | 5.298 | 5.494 | 5.291 | 5.385 | 454,087 | +0.09(+1.78%) |
Mar 13, 2002 | 5.262 | 5.327 | 5.247 | 5.291 | 130,389 | +0.00(+0.00%) |
Mar 12, 2002 | 5.291 | 5.378 | 5.233 | 5.291 | 252,776 | +0.07(+1.39%) |
Mar 11, 2002 | 5.153 | 5.363 | 5.153 | 5.218 | 257,743 | +0.06(+1.12%) |
Mar 08, 2002 | 5.244 | 5.399 | 5.030 | 5.160 | 430,768 | -0.07(-1.39%) |
Mar 07, 2002 | 5.399 | 5.425 | 5.073 | 5.233 | 461,124 | -0.17(-3.09%) |
Mar 06, 2002 | 4.957 | 5.399 | 4.943 | 5.399 | 808,829 | +0.47(+9.56%) |
Mar 05, 2002 | 4.928 | 4.972 | 4.820 | 4.928 | 790,478 | -0.04(-0.73%) |
Mar 04, 2002 | 4.747 | 4.972 | 4.740 | 4.965 | 363,849 | +0.18(+3.79%) |