Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.783 | 5.783 | 5.783 | 5.783 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 5.800 | 5.800 | 5.737 | 5.783 | 3,434 | +0.02(+0.30%) |
Apr 26, 2002 | 5.783 | 5.783 | 5.748 | 5.765 | 1,144 | +0.02(+0.30%) |
Apr 25, 2002 | 5.730 | 5.748 | 5.730 | 5.748 | 3,434 | -0.02(-0.36%) |
Apr 24, 2002 | 5.835 | 5.835 | 5.769 | 5.769 | 6,010 | -0.03(-0.54%) |
Apr 23, 2002 | 5.804 | 5.804 | 5.800 | 5.800 | 858 | +0.03(+0.55%) |
Apr 22, 2002 | 5.895 | 5.898 | 5.765 | 5.769 | 12,878 | -0.17(-2.88%) |
Apr 19, 2002 | 5.940 | 5.940 | 5.940 | 5.940 | 1,144 | -0.00(-0.06%) |
Apr 18, 2002 | 5.943 | 5.943 | 5.943 | 5.943 | 4,865 | +0.00(+0.00%) |
Apr 17, 2002 | 5.943 | 5.943 | 5.943 | 5.943 | 858 | -0.03(-0.53%) |
Apr 16, 2002 | 5.975 | 5.975 | 5.975 | 5.975 | 1,717 | +0.00(+0.06%) |
Apr 15, 2002 | 5.940 | 5.971 | 5.940 | 5.971 | 858 | +0.05(+0.83%) |
Apr 12, 2002 | 5.867 | 5.923 | 5.867 | 5.923 | 1,430 | +0.03(+0.53%) |
Apr 11, 2002 | 5.891 | 5.891 | 5.891 | 5.891 | 572 | -0.01(-0.24%) |
Apr 10, 2002 | 5.975 | 5.975 | 5.898 | 5.905 | 5,723 | -0.10(-1.74%) |
Apr 09, 2002 | 6.062 | 6.062 | 6.010 | 6.010 | 2,575 | -0.09(-1.43%) |
Apr 08, 2002 | 6.062 | 6.097 | 6.010 | 6.097 | 5,723 | -0.02(-0.29%) |
Apr 05, 2002 | 5.940 | 6.115 | 5.940 | 6.115 | 16,885 | +0.17(+2.94%) |
Apr 04, 2002 | 5.853 | 5.940 | 5.853 | 5.940 | 21,178 | +0.10(+1.80%) |
Apr 03, 2002 | 5.853 | 5.853 | 5.835 | 5.835 | 2,861 | -0.02(-0.30%) |
Apr 02, 2002 | 5.870 | 5.923 | 5.853 | 5.853 | 12,878 | +0.05(+0.78%) |
Apr 01, 2002 | 5.720 | 5.807 | 5.720 | 5.807 | 9,158 | +0.17(+3.10%) |
Mar 29, 2002 | 5.468 | 5.633 | 5.468 | 5.633 | 9,444 | +0.00(+0.00%) |
Mar 28, 2002 | 5.468 | 5.633 | 5.468 | 5.633 | 9,444 | +0.16(+3.00%) |
Mar 27, 2002 | 5.398 | 5.468 | 5.398 | 5.468 | 6,868 | +0.00(+0.00%) |
Mar 26, 2002 | 5.398 | 5.468 | 5.398 | 5.468 | 4,006 | +0.09(+1.76%) |
Mar 25, 2002 | 5.538 | 5.549 | 5.374 | 5.374 | 29,764 | -0.22(-3.87%) |
Mar 22, 2002 | 5.664 | 5.664 | 5.591 | 5.591 | 6,010 | -0.05(-0.81%) |
Mar 21, 2002 | 5.633 | 5.636 | 5.633 | 5.636 | 2,289 | +0.05(+0.81%) |
Mar 20, 2002 | 5.486 | 5.940 | 5.486 | 5.591 | 43,215 | +0.03(+0.50%) |
Mar 19, 2002 | 5.472 | 5.608 | 5.472 | 5.563 | 10,016 | +0.08(+1.47%) |
Mar 18, 2002 | 5.486 | 5.486 | 5.458 | 5.482 | 37,777 | -0.00(-0.06%) |
Mar 15, 2002 | 5.451 | 5.486 | 5.416 | 5.486 | 11,161 | +0.00(+0.00%) |
Mar 14, 2002 | 5.416 | 5.500 | 5.416 | 5.486 | 18,602 | +0.07(+1.29%) |
Mar 13, 2002 | 5.416 | 5.416 | 5.398 | 5.416 | 33,484 | +0.00(+0.00%) |
Mar 12, 2002 | 5.416 | 5.416 | 5.388 | 5.416 | 15,168 | +0.07(+1.31%) |
Mar 11, 2002 | 5.381 | 5.381 | 5.346 | 5.346 | 2,289 | -0.03(-0.65%) |
Mar 08, 2002 | 5.381 | 5.412 | 5.381 | 5.381 | 3,434 | +0.00(+0.00%) |
Mar 07, 2002 | 5.381 | 5.381 | 5.381 | 5.381 | 10,589 | +0.00(+0.00%) |
Mar 06, 2002 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 5.381 | 5.381 | 5.381 | 5.381 | 572 | +0.00(+0.00%) |
Feb 28, 2002 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 5.381 | 5.381 | 5.374 | 5.381 | 2,575 | +0.01(+0.13%) |
Feb 26, 2002 | 5.322 | 5.377 | 5.322 | 5.374 | 2,861 | +0.01(+0.20%) |
Feb 25, 2002 | 5.363 | 5.363 | 5.363 | 5.363 | 286 | +0.05(+0.85%) |
Feb 22, 2002 | 5.318 | 5.318 | 5.318 | 5.318 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 5.287 | 5.318 | 5.287 | 5.318 | 1,430 | -0.00(-0.07%) |
Feb 20, 2002 | 5.363 | 5.363 | 5.294 | 5.322 | 5,437 | -0.05(-0.98%) |
Feb 19, 2002 | 5.374 | 5.374 | 5.374 | 5.374 | 2,003 | -0.00(-0.06%) |
Feb 18, 2002 | 5.377 | 5.377 | 5.377 | 5.377 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 5.377 | 5.377 | 5.377 | 5.377 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 5.377 | 5.377 | 5.377 | 5.377 | 858 | +0.01(+0.20%) |
Feb 13, 2002 | 5.370 | 5.370 | 5.367 | 5.367 | 2,861 | +0.00(+0.07%) |
Feb 12, 2002 | 5.363 | 5.363 | 5.363 | 5.363 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 5.363 | 5.363 | 5.363 | 5.363 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 5.381 | 5.381 | 5.363 | 5.363 | 1,144 | -0.02(-0.32%) |
Feb 07, 2002 | 5.370 | 5.416 | 5.370 | 5.381 | 2,861 | +0.05(+0.98%) |
Feb 06, 2002 | 5.329 | 5.329 | 5.329 | 5.329 | 572 | +0.00(+0.00%) |
Feb 05, 2002 | 5.241 | 5.329 | 5.241 | 5.329 | 8,299 | +0.09(+1.67%) |
Feb 04, 2002 | 5.189 | 5.241 | 5.189 | 5.241 | 1,144 | +0.00(+0.00%) |