Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.587 | 5.622 | 5.587 | 5.588 | 12,776 | -0.16(-2.84%) |
May 28, 2002 | 5.723 | 5.751 | 5.723 | 5.751 | 1,703 | -0.03(-0.51%) |
May 27, 2002 | 5.742 | 5.782 | 5.742 | 5.781 | 1,022,146 | +0.00(+0.00%) |
May 24, 2002 | 5.742 | 5.782 | 5.742 | 5.781 | 10,221 | +0.03(+0.55%) |
May 23, 2002 | 5.753 | 5.753 | 5.719 | 5.749 | 13,628 | +0.01(+0.12%) |
May 22, 2002 | 5.754 | 5.787 | 5.742 | 5.742 | 11,925 | -0.06(-1.03%) |
May 21, 2002 | 5.830 | 5.830 | 5.802 | 5.802 | 57,069 | -0.05(-0.84%) |
May 20, 2002 | 5.872 | 5.876 | 5.851 | 5.851 | 127,768 | -0.08(-1.39%) |
May 17, 2002 | 5.939 | 5.939 | 5.933 | 5.933 | 5,962 | +0.03(+0.52%) |
May 16, 2002 | 5.832 | 5.903 | 5.801 | 5.903 | 27,257 | +0.10(+1.68%) |
May 15, 2002 | 5.743 | 5.828 | 5.743 | 5.805 | 15,332 | +0.02(+0.32%) |
May 14, 2002 | 5.757 | 5.787 | 5.741 | 5.787 | 12,776 | +0.05(+0.80%) |
May 13, 2002 | 5.749 | 5.810 | 5.741 | 5.741 | 11,925 | -0.00(-0.08%) |
May 10, 2002 | 5.773 | 5.773 | 5.736 | 5.746 | 12,776 | -0.09(-1.55%) |
May 09, 2002 | 5.870 | 5.870 | 5.836 | 5.836 | 5,962 | -0.12(-2.03%) |
May 08, 2002 | 5.926 | 5.957 | 5.905 | 5.957 | 44,293 | +0.04(+0.75%) |
May 07, 2002 | 5.919 | 5.919 | 5.904 | 5.912 | 57,921 | +0.01(+0.20%) |
May 06, 2002 | 5.922 | 5.933 | 5.901 | 5.901 | 3,407 | -0.01(-0.18%) |
May 03, 2002 | 5.990 | 5.990 | 5.904 | 5.911 | 106,473 | -0.09(-1.45%) |
May 02, 2002 | 6.023 | 6.023 | 5.979 | 5.998 | 23,850 | -0.04(-0.72%) |
May 01, 2002 | 6.068 | 6.068 | 6.041 | 6.041 | 51,107 | -0.03(-0.44%) |
Apr 30, 2002 | 6.068 | 6.068 | 6.068 | 6.068 | 851 | +0.04(+0.66%) |
Apr 29, 2002 | 6.048 | 6.059 | 6.028 | 6.028 | 38,330 | -0.06(-1.04%) |
Apr 26, 2002 | 6.092 | 6.092 | 6.092 | 6.092 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 6.095 | 6.139 | 6.092 | 6.092 | 43,441 | -0.08(-1.22%) |
Apr 24, 2002 | 6.145 | 6.175 | 6.145 | 6.167 | 30,664 | +0.07(+1.12%) |
Apr 23, 2002 | 6.151 | 6.162 | 6.099 | 6.099 | 286,200 | -0.06(-1.05%) |
Apr 22, 2002 | 6.194 | 6.194 | 6.141 | 6.163 | 13,628 | -0.08(-1.22%) |
Apr 19, 2002 | 6.246 | 6.246 | 6.240 | 6.240 | 3,407 | -0.03(-0.54%) |
Apr 18, 2002 | 6.281 | 6.284 | 6.229 | 6.274 | 162,691 | -0.07(-1.11%) |
Apr 17, 2002 | 6.368 | 6.368 | 6.340 | 6.344 | 10,221 | +0.03(+0.54%) |
Apr 16, 2002 | 6.310 | 6.310 | 6.299 | 6.310 | 61,328 | +0.07(+1.15%) |
Apr 15, 2002 | 6.239 | 6.239 | 6.239 | 6.239 | 851 | -0.06(-0.93%) |
Apr 12, 2002 | 6.338 | 6.338 | 6.297 | 6.297 | 6,814 | -0.01(-0.20%) |
Apr 11, 2002 | 6.403 | 6.426 | 6.310 | 6.310 | 34,923 | -0.01(-0.11%) |
Apr 10, 2002 | 6.186 | 6.317 | 6.186 | 6.317 | 2,555 | +0.18(+2.97%) |
Apr 09, 2002 | 6.172 | 6.172 | 6.135 | 6.135 | 24,701 | -0.05(-0.82%) |
Apr 08, 2002 | 6.196 | 6.196 | 6.186 | 6.186 | 4,258 | -0.01(-0.21%) |
Apr 05, 2002 | 6.187 | 6.199 | 6.180 | 6.199 | 25,553 | +0.12(+2.03%) |
Apr 04, 2002 | 6.088 | 6.088 | 6.070 | 6.075 | 26,405 | -0.02(-0.37%) |
Apr 03, 2002 | 6.172 | 6.183 | 6.098 | 6.098 | 5,962 | -0.11(-1.81%) |
Apr 02, 2002 | 6.274 | 6.297 | 6.210 | 6.210 | 413,117 | -0.06(-0.99%) |
Apr 01, 2002 | 6.191 | 6.273 | 6.191 | 6.273 | 11,073 | +0.08(+1.37%) |
Mar 29, 2002 | 6.199 | 6.221 | 6.171 | 6.188 | 34,923 | +0.00(+0.00%) |
Mar 28, 2002 | 6.199 | 6.221 | 6.171 | 6.188 | 3,492,333 | +0.00(+0.04%) |
Mar 27, 2002 | 6.151 | 6.186 | 6.131 | 6.186 | 8,517 | +0.05(+0.76%) |
Mar 26, 2002 | 6.158 | 6.226 | 6.128 | 6.139 | 313,458 | -0.00(-0.02%) |
Mar 25, 2002 | 6.185 | 6.185 | 6.140 | 6.140 | 70,698 | -0.06(-1.04%) |
Mar 22, 2002 | 6.237 | 6.237 | 6.175 | 6.205 | 29,812 | -0.06(-0.92%) |
Mar 21, 2002 | 6.262 | 6.262 | 6.256 | 6.262 | 18,739 | -0.01(-0.11%) |
Mar 20, 2002 | 6.284 | 6.291 | 6.269 | 6.269 | 3,407 | -0.05(-0.84%) |
Mar 19, 2002 | 6.280 | 6.333 | 6.280 | 6.322 | 80,919 | +0.08(+1.24%) |
Mar 18, 2002 | 6.262 | 6.262 | 6.216 | 6.245 | 15,332 | +0.15(+2.41%) |
Mar 15, 2002 | 6.098 | 6.098 | 6.098 | 6.098 | 851 | -0.00(-0.08%) |
Mar 14, 2002 | 6.139 | 6.139 | 6.102 | 6.102 | 28,109 | -0.04(-0.59%) |
Mar 13, 2002 | 6.139 | 6.139 | 6.139 | 6.139 | 1,703 | +0.05(+0.89%) |
Mar 12, 2002 | 6.033 | 6.085 | 6.033 | 6.085 | 8,517 | -0.02(-0.31%) |
Mar 11, 2002 | 6.105 | 6.105 | 6.086 | 6.104 | 49,403 | +0.04(+0.66%) |
Mar 08, 2002 | 6.092 | 6.092 | 6.063 | 6.064 | 1,277,682 | +0.05(+0.90%) |
Mar 07, 2002 | 6.085 | 6.086 | 6.010 | 6.010 | 7,666 | -0.04(-0.62%) |
Mar 06, 2002 | 5.989 | 6.051 | 5.989 | 6.047 | 22,146 | -0.07(-1.11%) |
Mar 05, 2002 | 6.087 | 6.121 | 6.087 | 6.115 | 20,442 | +0.03(+0.56%) |
Mar 04, 2002 | 6.012 | 6.098 | 6.012 | 6.081 | 39,182 | +0.09(+1.57%) |
Mar 01, 2002 | 5.879 | 5.987 | 5.879 | 5.987 | 12,776 | +0.11(+1.90%) |
Feb 28, 2002 | 5.945 | 5.946 | 5.876 | 5.876 | 12,776 | +0.01(+0.20%) |
Feb 27, 2002 | 5.829 | 5.898 | 5.824 | 5.864 | 317,717 | +0.09(+1.54%) |
Feb 26, 2002 | 5.757 | 5.775 | 5.701 | 5.775 | 189,948 | +0.16(+2.93%) |
Feb 25, 2002 | 5.611 | 5.611 | 5.611 | 5.611 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 5.601 | 5.622 | 5.588 | 5.611 | 38,330 | +0.05(+0.87%) |
Feb 21, 2002 | 5.562 | 5.562 | 5.562 | 5.562 | 851 | -0.04(-0.67%) |
Feb 20, 2002 | 5.600 | 5.600 | 5.574 | 5.600 | 483,815 | -0.05(-0.81%) |
Feb 19, 2002 | 5.633 | 5.646 | 5.633 | 5.646 | 33,219 | -0.02(-0.43%) |
Feb 18, 2002 | 5.665 | 5.670 | 5.665 | 5.670 | 3,407 | +0.00(+0.00%) |
Feb 15, 2002 | 5.665 | 5.670 | 5.665 | 5.670 | 3,407 | +0.02(+0.35%) |
Feb 14, 2002 | 5.635 | 5.650 | 5.635 | 5.650 | 7,666 | +0.05(+0.86%) |
Feb 13, 2002 | 5.598 | 5.602 | 5.598 | 5.602 | 6,814 | +0.10(+1.88%) |
Feb 12, 2002 | 5.499 | 5.499 | 5.499 | 5.499 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 5.499 | 5.499 | 5.499 | 5.499 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 5.537 | 5.557 | 5.499 | 5.499 | 2,555 | -0.10(-1.70%) |
Feb 07, 2002 | 5.594 | 5.594 | 5.594 | 5.594 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 5.594 | 5.594 | 5.594 | 5.594 | 851 | +0.00(+0.02%) |
Feb 05, 2002 | 5.606 | 5.606 | 5.593 | 5.593 | 11,073 | -0.13(-2.26%) |
Feb 04, 2002 | 5.722 | 5.722 | 5.722 | 5.722 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 5.680 | 5.722 | 5.680 | 5.722 | 17,887 | +0.05(+0.91%) |
Jan 31, 2002 | 5.615 | 5.670 | 5.615 | 5.670 | 5,110 | +0.12(+2.14%) |
Jan 30, 2002 | 5.545 | 5.552 | 5.512 | 5.552 | 33,219 | -0.13(-2.29%) |
Jan 29, 2002 | 5.682 | 5.682 | 5.682 | 5.682 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 5.682 | 5.682 | 5.682 | 5.682 | 5,962 | +0.00(+0.04%) |
Jan 25, 2002 | 5.643 | 5.680 | 5.643 | 5.680 | 5,110 | -0.02(-0.41%) |
Jan 24, 2002 | 5.753 | 5.753 | 5.703 | 5.703 | 5,110 | +0.02(+0.41%) |
Jan 23, 2002 | 5.545 | 5.680 | 5.545 | 5.680 | 14,480 | +0.09(+1.64%) |
Jan 22, 2002 | 5.588 | 5.588 | 5.588 | 5.588 | 851 | -0.02(-0.38%) |
Jan 21, 2002 | 5.609 | 5.609 | 5.609 | 5.609 | 4,258 | +0.00(+0.00%) |
Jan 18, 2002 | 5.609 | 5.609 | 5.609 | 5.609 | 4,258 | -0.00(-0.02%) |
Jan 17, 2002 | 5.596 | 5.611 | 5.596 | 5.611 | 10,221 | +0.10(+1.90%) |
Jan 16, 2002 | 5.530 | 5.530 | 5.506 | 5.506 | 1,703 | -0.04(-0.70%) |
Jan 15, 2002 | 5.545 | 5.545 | 5.545 | 5.545 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 5.545 | 5.545 | 5.545 | 5.545 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 5.545 | 5.545 | 5.545 | 5.545 | 21,294 | -0.02(-0.32%) |
Jan 10, 2002 | 5.623 | 5.623 | 5.562 | 5.562 | 3,407 | -0.19(-3.31%) |
Jan 09, 2002 | 5.753 | 5.753 | 5.753 | 5.753 | 0 | +0.15(+2.75%) |