Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.017 | 5.030 | 4.922 | 4.922 | 118,686 | -0.18(-3.47%) |
May 28, 2002 | 5.269 | 5.269 | 5.049 | 5.099 | 48,488 | -0.13(-2.53%) |
May 27, 2002 | 5.244 | 5.301 | 5.232 | 5.232 | 25,828 | +0.00(+0.00%) |
May 24, 2002 | 5.244 | 5.301 | 5.232 | 5.232 | 25,828 | -0.01(-0.12%) |
May 23, 2002 | 5.358 | 5.364 | 5.213 | 5.238 | 36,604 | -0.09(-1.78%) |
May 22, 2002 | 5.269 | 5.333 | 5.244 | 5.333 | 35,495 | +0.09(+1.81%) |
May 21, 2002 | 5.213 | 5.333 | 5.213 | 5.238 | 38,505 | -0.04(-0.72%) |
May 20, 2002 | 5.213 | 5.396 | 5.213 | 5.276 | 10,933 | +0.06(+1.09%) |
May 17, 2002 | 5.307 | 5.307 | 5.213 | 5.219 | 28,364 | -0.11(-2.13%) |
May 16, 2002 | 5.213 | 5.333 | 5.213 | 5.333 | 2,313,514 | +0.13(+2.42%) |
May 15, 2002 | 5.364 | 5.364 | 5.206 | 5.206 | 35,811 | -0.15(-2.83%) |
May 14, 2002 | 5.490 | 5.585 | 5.238 | 5.358 | 864,557 | -0.13(-2.41%) |
May 13, 2002 | 5.547 | 5.579 | 5.478 | 5.490 | 161,470 | -0.06(-1.14%) |
May 10, 2002 | 5.617 | 5.617 | 5.509 | 5.553 | 360,179 | -0.08(-1.46%) |
May 09, 2002 | 5.781 | 5.837 | 5.591 | 5.635 | 93,966 | -0.11(-1.98%) |
May 08, 2002 | 5.711 | 5.888 | 5.711 | 5.749 | 29,315 | -0.09(-1.51%) |
May 07, 2002 | 5.831 | 5.869 | 5.680 | 5.837 | 127,560 | +0.01(+0.22%) |
May 06, 2002 | 5.774 | 5.938 | 5.774 | 5.825 | 94,917 | +0.08(+1.43%) |
May 03, 2002 | 5.806 | 5.869 | 5.692 | 5.743 | 11,567 | -0.03(-0.55%) |
May 02, 2002 | 5.787 | 5.951 | 5.755 | 5.774 | 106,485 | -0.01(-0.22%) |
May 01, 2002 | 5.743 | 5.869 | 5.743 | 5.787 | 47,221 | +0.11(+1.89%) |
Apr 30, 2002 | 5.686 | 5.743 | 5.648 | 5.680 | 35,336 | -0.01(-0.11%) |
Apr 29, 2002 | 5.692 | 5.711 | 5.585 | 5.686 | 82,874 | -0.01(-0.11%) |
Apr 26, 2002 | 5.617 | 5.743 | 5.617 | 5.692 | 67,187 | +0.08(+1.35%) |
Apr 25, 2002 | 5.901 | 5.901 | 5.617 | 5.617 | 79,546 | -0.32(-5.32%) |
Apr 24, 2002 | 5.762 | 5.989 | 5.762 | 5.932 | 49,439 | +0.14(+2.40%) |
Apr 23, 2002 | 5.869 | 5.938 | 5.743 | 5.793 | 114,249 | -0.09(-1.61%) |
Apr 22, 2002 | 6.134 | 6.134 | 5.888 | 5.888 | 158,776 | -0.28(-4.60%) |
Apr 19, 2002 | 6.058 | 6.191 | 5.995 | 6.172 | 118,844 | +0.11(+1.88%) |
Apr 18, 2002 | 6.090 | 6.121 | 6.008 | 6.058 | 75,426 | -0.01(-0.10%) |
Apr 17, 2002 | 6.153 | 6.166 | 6.065 | 6.065 | 49,756 | -0.14(-2.24%) |
Apr 16, 2002 | 6.033 | 6.222 | 6.027 | 6.203 | 205,047 | +0.20(+3.36%) |
Apr 15, 2002 | 6.153 | 6.153 | 6.002 | 6.002 | 103,474 | -0.09(-1.45%) |
Apr 12, 2002 | 6.027 | 6.172 | 5.976 | 6.090 | 60,056 | +0.08(+1.37%) |
Apr 11, 2002 | 6.241 | 6.241 | 6.008 | 6.008 | 21,392 | -0.23(-3.64%) |
Apr 10, 2002 | 6.128 | 6.279 | 6.128 | 6.235 | 129,778 | +0.17(+2.81%) |
Apr 09, 2002 | 5.989 | 6.185 | 5.932 | 6.065 | 74,159 | +0.14(+2.34%) |
Apr 08, 2002 | 6.027 | 6.046 | 5.926 | 5.926 | 12,359 | -0.07(-1.16%) |
Apr 05, 2002 | 5.869 | 5.995 | 5.869 | 5.995 | 38,981 | +0.17(+2.93%) |
Apr 04, 2002 | 5.825 | 5.831 | 5.793 | 5.825 | 155,132 | +0.03(+0.54%) |
Apr 03, 2002 | 5.673 | 5.793 | 5.617 | 5.793 | 47,537 | +0.13(+2.23%) |
Apr 02, 2002 | 5.680 | 5.680 | 5.585 | 5.667 | 172,562 | -0.01(-0.22%) |
Apr 01, 2002 | 5.686 | 5.736 | 5.680 | 5.680 | 8,556 | -0.03(-0.44%) |
Mar 29, 2002 | 5.623 | 5.774 | 5.585 | 5.705 | 186,190 | +0.00(+0.00%) |
Mar 28, 2002 | 5.623 | 5.774 | 5.585 | 5.705 | 186,190 | +0.15(+2.61%) |
Mar 27, 2002 | 5.680 | 5.743 | 5.528 | 5.560 | 335,776 | -0.11(-2.00%) |
Mar 26, 2002 | 5.806 | 5.901 | 5.617 | 5.673 | 394,248 | -0.10(-1.75%) |
Mar 25, 2002 | 5.932 | 5.970 | 5.743 | 5.774 | 25,828 | -0.13(-2.14%) |
Mar 22, 2002 | 6.185 | 6.248 | 5.901 | 5.901 | 38,664 | -0.25(-4.10%) |
Mar 21, 2002 | 6.109 | 6.153 | 6.058 | 6.153 | 52,450 | +0.09(+1.56%) |
Mar 20, 2002 | 6.185 | 6.216 | 6.058 | 6.058 | 50,548 | -0.13(-2.14%) |
Mar 19, 2002 | 6.405 | 6.437 | 6.096 | 6.191 | 124,707 | -0.18(-2.87%) |
Mar 18, 2002 | 6.469 | 6.544 | 6.342 | 6.374 | 115,517 | -0.07(-1.08%) |
Mar 15, 2002 | 6.405 | 6.456 | 6.374 | 6.443 | 94,759 | +0.06(+0.99%) |
Mar 14, 2002 | 6.500 | 6.513 | 6.374 | 6.380 | 235,788 | -0.08(-1.17%) |
Mar 13, 2002 | 6.437 | 6.532 | 6.437 | 6.456 | 133,581 | +0.06(+0.99%) |
Mar 12, 2002 | 6.405 | 6.405 | 6.342 | 6.393 | 204,571 | -0.01(-0.20%) |
Mar 11, 2002 | 6.437 | 6.437 | 6.342 | 6.405 | 205,997 | -0.01(-0.20%) |
Mar 08, 2002 | 6.538 | 6.595 | 6.418 | 6.418 | 244,662 | -0.03(-0.49%) |
Mar 07, 2002 | 6.563 | 6.696 | 6.450 | 6.450 | 260,032 | -0.03(-0.39%) |
Mar 06, 2002 | 6.469 | 6.532 | 6.450 | 6.475 | 232,302 | +0.03(+0.39%) |
Mar 05, 2002 | 6.532 | 6.626 | 6.431 | 6.450 | 766,312 | -0.06(-0.87%) |
Mar 04, 2002 | 6.469 | 6.689 | 6.418 | 6.506 | 510,874 | +0.37(+6.07%) |