Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.834 | 5.046 | 4.834 | 5.046 | 2,108 | +0.06(+1.22%) |
May 28, 2002 | 4.985 | 4.985 | 4.985 | 4.985 | 0 | +0.00(+0.00%) |
May 27, 2002 | 5.046 | 5.046 | 4.985 | 4.985 | 527 | +0.00(+0.00%) |
May 24, 2002 | 5.046 | 5.046 | 4.985 | 4.985 | 527 | -0.11(-2.09%) |
May 23, 2002 | 5.053 | 5.091 | 5.053 | 5.091 | 5,798 | -0.06(-1.18%) |
May 22, 2002 | 5.152 | 5.152 | 5.152 | 5.152 | 131 | +0.11(+2.11%) |
May 21, 2002 | 5.129 | 5.129 | 5.046 | 5.046 | 527 | -0.01(-0.15%) |
May 20, 2002 | 5.129 | 5.160 | 5.053 | 5.053 | 8,962 | -0.26(-4.86%) |
May 17, 2002 | 5.129 | 5.311 | 5.129 | 5.311 | 1,713 | +0.00(+0.00%) |
May 16, 2002 | 5.311 | 5.311 | 5.309 | 5.311 | 1,713 | +0.01(+0.14%) |
May 15, 2002 | 5.122 | 5.304 | 5.122 | 5.304 | 1,581 | +0.18(+3.56%) |
May 14, 2002 | 5.122 | 5.129 | 5.122 | 5.122 | 6,326 | -0.01(-0.15%) |
May 13, 2002 | 5.243 | 5.243 | 5.129 | 5.129 | 10,016 | -0.03(-0.59%) |
May 10, 2002 | 5.273 | 5.349 | 5.144 | 5.160 | 42,174 | -0.11(-2.16%) |
May 09, 2002 | 5.311 | 5.372 | 5.273 | 5.273 | 18,583 | -0.04(-0.71%) |
May 08, 2002 | 5.380 | 5.691 | 5.061 | 5.311 | 43,755 | -0.39(-6.79%) |
May 07, 2002 | 5.546 | 5.700 | 5.546 | 5.698 | 1,186 | -0.11(-1.83%) |
May 06, 2002 | 5.759 | 5.918 | 5.546 | 5.804 | 7,644 | -0.11(-1.92%) |
May 03, 2002 | 5.918 | 5.918 | 5.918 | 5.918 | 1,713 | +0.04(+0.65%) |
May 02, 2002 | 5.713 | 5.994 | 5.713 | 5.880 | 3,558 | -0.11(-1.90%) |
May 01, 2002 | 5.554 | 5.994 | 5.539 | 5.994 | 2,108 | +0.44(+7.92%) |
Apr 30, 2002 | 5.615 | 5.842 | 5.349 | 5.554 | 3,953 | -0.33(-5.55%) |
Apr 29, 2002 | 5.767 | 5.941 | 5.364 | 5.880 | 16,342 | +0.00(+0.00%) |
Apr 26, 2002 | 6.260 | 6.260 | 5.660 | 5.880 | 28,204 | -0.55(-8.61%) |
Apr 25, 2002 | 6.184 | 6.434 | 6.184 | 6.434 | 3,294 | -0.02(-0.24%) |
Apr 24, 2002 | 6.298 | 6.449 | 6.146 | 6.449 | 14,629 | +0.08(+1.19%) |
Apr 23, 2002 | 6.449 | 6.449 | 6.374 | 6.374 | 1,054 | -0.15(-2.33%) |
Apr 22, 2002 | 6.449 | 6.601 | 6.449 | 6.525 | 5,535 | +0.08(+1.18%) |
Apr 19, 2002 | 6.071 | 6.449 | 6.070 | 6.449 | 15,420 | +0.42(+6.92%) |
Apr 18, 2002 | 6.298 | 6.298 | 6.032 | 6.032 | 2,899 | -0.27(-4.22%) |
Apr 17, 2002 | 6.237 | 6.601 | 6.237 | 6.298 | 8,303 | +0.05(+0.73%) |
Apr 16, 2002 | 6.237 | 6.753 | 6.032 | 6.252 | 35,584 | -0.18(-2.83%) |
Apr 15, 2002 | 6.138 | 6.449 | 6.138 | 6.434 | 25,304 | +0.02(+0.35%) |
Apr 12, 2002 | 6.298 | 6.449 | 6.070 | 6.411 | 35,321 | +0.00(+0.00%) |
Apr 11, 2002 | 5.539 | 6.411 | 5.539 | 6.411 | 38,484 | +0.91(+16.55%) |
Apr 10, 2002 | 5.653 | 5.653 | 5.501 | 5.501 | 658 | +0.04(+0.69%) |
Apr 09, 2002 | 5.425 | 5.577 | 5.425 | 5.463 | 22,273 | +0.00(+0.00%) |
Apr 08, 2002 | 5.388 | 5.463 | 5.387 | 5.463 | 2,108 | +0.08(+1.41%) |
Apr 05, 2002 | 5.455 | 5.455 | 5.387 | 5.387 | 6,194 | -0.08(-1.39%) |
Apr 04, 2002 | 5.463 | 5.463 | 5.350 | 5.463 | 6,457 | +0.00(+0.00%) |
Apr 03, 2002 | 5.538 | 5.538 | 5.463 | 5.463 | 3,031 | +0.00(+0.00%) |
Apr 02, 2002 | 5.326 | 5.464 | 5.326 | 5.463 | 2,767 | -0.08(-1.37%) |
Apr 01, 2002 | 5.581 | 5.581 | 5.319 | 5.539 | 3,690 | -0.08(-1.35%) |
Mar 29, 2002 | 5.425 | 5.880 | 5.304 | 5.615 | 44,283 | +0.00(+0.00%) |
Mar 28, 2002 | 5.425 | 5.880 | 5.304 | 5.615 | 44,283 | +0.19(+3.50%) |
Mar 27, 2002 | 5.372 | 5.433 | 5.235 | 5.425 | 33,344 | +0.11(+2.14%) |
Mar 26, 2002 | 5.236 | 5.311 | 5.235 | 5.311 | 22,405 | +0.13(+2.49%) |
Mar 25, 2002 | 5.334 | 5.334 | 5.175 | 5.182 | 3,031 | +0.01(+0.15%) |
Mar 22, 2002 | 5.191 | 5.198 | 5.175 | 5.175 | 6,326 | -0.18(-3.40%) |
Mar 21, 2002 | 5.273 | 5.357 | 5.273 | 5.357 | 790 | +0.12(+2.32%) |
Mar 20, 2002 | 5.349 | 5.349 | 5.144 | 5.235 | 6,985 | -0.11(-1.99%) |
Mar 19, 2002 | 5.342 | 5.342 | 5.342 | 5.342 | 1,317 | +0.14(+2.77%) |
Mar 18, 2002 | 5.296 | 5.319 | 5.197 | 5.197 | 5,008 | -0.10(-1.86%) |
Mar 15, 2002 | 5.311 | 5.311 | 5.144 | 5.296 | 2,108 | -0.01(-0.11%) |
Mar 14, 2002 | 5.302 | 5.302 | 5.302 | 5.302 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 5.122 | 5.311 | 5.122 | 5.302 | 3,953 | +0.18(+3.52%) |
Mar 12, 2002 | 5.161 | 5.161 | 5.122 | 5.122 | 2,899 | -0.23(-4.26%) |
Mar 11, 2002 | 5.311 | 5.501 | 5.311 | 5.349 | 1,713 | +0.23(+4.44%) |
Mar 08, 2002 | 5.387 | 5.387 | 5.122 | 5.122 | 40,856 | -0.27(-4.93%) |
Mar 07, 2002 | 5.418 | 5.418 | 5.213 | 5.387 | 22,273 | +0.00(+0.00%) |
Mar 06, 2002 | 5.463 | 5.463 | 5.321 | 5.387 | 4,481 | -0.04(-0.70%) |
Mar 05, 2002 | 5.349 | 5.425 | 5.311 | 5.425 | 15,024 | +0.11(+2.14%) |
Mar 04, 2002 | 5.584 | 5.592 | 5.311 | 5.311 | 10,411 | -0.15(-2.78%) |