Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.218 | 6.273 | 6.218 | 6.273 | 905 | -0.20(-3.07%) |
May 28, 2002 | 6.472 | 6.472 | 6.472 | 6.472 | 1,358 | +0.11(+1.74%) |
May 27, 2002 | 6.361 | 6.361 | 6.361 | 6.361 | 0 | +0.00(+0.00%) |
May 24, 2002 | 6.361 | 6.361 | 6.361 | 6.361 | 0 | +0.00(+0.00%) |
May 23, 2002 | 6.361 | 6.361 | 6.361 | 6.361 | 0 | +0.00(+0.00%) |
May 22, 2002 | 6.461 | 6.461 | 6.361 | 6.361 | 1,810 | +0.12(+1.95%) |
May 21, 2002 | 6.196 | 6.240 | 6.196 | 6.240 | 452 | +0.00(+0.00%) |
May 20, 2002 | 6.240 | 6.240 | 6.196 | 6.240 | 20,826 | -0.18(-2.75%) |
May 17, 2002 | 6.417 | 6.417 | 6.417 | 6.417 | 0 | +0.00(+0.00%) |
May 16, 2002 | 6.357 | 6.417 | 6.357 | 6.417 | 8,602 | +0.12(+1.93%) |
May 15, 2002 | 6.319 | 6.348 | 6.295 | 6.295 | 5,432 | +0.00(+0.07%) |
May 14, 2002 | 6.185 | 6.291 | 6.185 | 6.291 | 1,358 | +0.11(+1.71%) |
May 13, 2002 | 6.185 | 6.185 | 6.185 | 6.185 | 452 | -0.07(-1.06%) |
May 10, 2002 | 6.251 | 6.251 | 6.251 | 6.251 | 452 | +0.00(+0.07%) |
May 09, 2002 | 6.246 | 6.246 | 6.246 | 6.246 | 452 | +0.00(+0.00%) |
May 08, 2002 | 6.246 | 6.246 | 6.246 | 6.246 | 2,263 | +0.06(+1.00%) |
May 07, 2002 | 6.185 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) |
May 06, 2002 | 6.185 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) |
May 03, 2002 | 6.052 | 6.218 | 6.052 | 6.185 | 14,487 | +0.15(+2.45%) |
May 02, 2002 | 6.037 | 6.037 | 6.037 | 6.037 | 905 | +0.03(+0.48%) |
May 01, 2002 | 6.008 | 6.008 | 6.008 | 6.008 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 6.008 | 6.008 | 6.008 | 6.008 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 6.008 | 6.008 | 6.008 | 6.008 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 5.997 | 6.008 | 5.990 | 6.008 | 3,169 | +0.03(+0.48%) |
Apr 25, 2002 | 5.908 | 5.979 | 5.908 | 5.979 | 1,810 | +0.07(+1.20%) |
Apr 24, 2002 | 5.908 | 5.908 | 5.908 | 5.908 | 7,696 | +0.04(+0.75%) |
Apr 23, 2002 | 5.964 | 5.964 | 5.865 | 5.865 | 2,716 | -0.10(-1.66%) |
Apr 22, 2002 | 5.963 | 5.963 | 5.963 | 5.963 | 0 | +0.00(+0.00%) |
Apr 19, 2002 | 5.963 | 5.963 | 5.963 | 5.963 | 452 | -0.00(-0.00%) |
Apr 18, 2002 | 5.864 | 5.964 | 5.864 | 5.964 | 1,358 | +0.00(+0.00%) |
Apr 17, 2002 | 5.964 | 5.964 | 5.964 | 5.964 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 5.886 | 5.964 | 5.884 | 5.964 | 10,413 | +0.08(+1.31%) |
Apr 15, 2002 | 5.853 | 5.886 | 5.853 | 5.886 | 905 | +0.00(+0.00%) |
Apr 12, 2002 | 5.886 | 5.886 | 5.886 | 5.886 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 5.886 | 5.886 | 5.886 | 5.886 | 1,358 | +0.00(+0.00%) |
Apr 10, 2002 | 5.886 | 5.886 | 5.886 | 5.886 | 2,263 | +0.00(+0.00%) |
Apr 09, 2002 | 5.886 | 5.886 | 5.886 | 5.886 | 905 | +0.04(+0.76%) |
Apr 08, 2002 | 5.805 | 5.853 | 5.765 | 5.842 | 23,089 | -0.04(-0.60%) |
Apr 05, 2002 | 5.878 | 5.878 | 5.878 | 5.878 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 5.877 | 5.878 | 5.877 | 5.878 | 905 | +0.00(+0.00%) |
Apr 03, 2002 | 5.878 | 5.878 | 5.878 | 5.878 | 452 | +0.01(+0.23%) |
Apr 02, 2002 | 5.776 | 5.864 | 5.776 | 5.864 | 7,243 | +0.09(+1.53%) |
Apr 01, 2002 | 5.776 | 5.776 | 5.776 | 5.776 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 5.776 | 5.776 | 5.776 | 5.776 | 452 | +0.00(+0.00%) |
Mar 28, 2002 | 5.776 | 5.776 | 5.776 | 5.776 | 452 | +0.01(+0.19%) |
Mar 27, 2002 | 5.765 | 5.765 | 5.765 | 5.765 | 905 | +0.00(+0.04%) |
Mar 26, 2002 | 5.763 | 5.763 | 5.763 | 5.763 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 5.763 | 5.763 | 5.763 | 5.763 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 5.763 | 5.763 | 5.763 | 5.763 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 5.763 | 5.763 | 5.763 | 5.763 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 5.763 | 5.763 | 5.763 | 5.763 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 5.763 | 5.763 | 5.763 | 5.763 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 5.763 | 5.763 | 5.763 | 5.763 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 5.763 | 5.763 | 5.763 | 5.763 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 5.763 | 5.763 | 5.763 | 5.763 | 2,716 | +0.05(+0.85%) |
Mar 13, 2002 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 5.714 | 5.714 | 5.714 | 5.714 | 905 | -0.06(-1.07%) |
Mar 08, 2002 | 5.776 | 5.776 | 5.776 | 5.776 | 1,810 | +0.03(+0.58%) |
Mar 07, 2002 | 5.743 | 5.743 | 5.743 | 5.743 | 452 | +0.06(+0.97%) |
Mar 06, 2002 | 5.743 | 5.743 | 5.688 | 5.688 | 4,527 | -0.03(-0.58%) |
Mar 05, 2002 | 5.754 | 5.754 | 5.721 | 5.721 | 2,263 | +0.02(+0.39%) |
Mar 04, 2002 | 5.699 | 5.699 | 5.699 | 5.699 | 0 | +0.00(+0.00%) |