Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.211 | 6.281 | 5.604 | 6.000 | 758,179 | -0.30(-4.81%) |
May 28, 2002 | 6.304 | 6.491 | 6.070 | 6.304 | 789,059 | +0.00(+0.00%) |
May 27, 2002 | 6.421 | 6.771 | 6.141 | 6.304 | 1,020,856 | +0.00(+0.00%) |
May 24, 2002 | 6.421 | 6.771 | 6.141 | 6.304 | 1,020,856 | -0.21(-3.23%) |
May 23, 2002 | 5.954 | 6.748 | 5.837 | 6.514 | 1,269,528 | +0.35(+5.68%) |
May 22, 2002 | 6.070 | 6.257 | 5.814 | 6.164 | 1,553,577 | +0.35(+6.02%) |
May 21, 2002 | 5.487 | 5.837 | 5.370 | 5.814 | 1,286,702 | +0.09(+1.63%) |
May 20, 2002 | 4.996 | 5.767 | 4.973 | 5.720 | 1,866,580 | +0.82(+16.67%) |
May 17, 2002 | 4.716 | 4.903 | 4.716 | 4.903 | 442,306 | +0.19(+3.96%) |
May 16, 2002 | 4.693 | 4.786 | 4.600 | 4.716 | 314,758 | +0.05(+1.00%) |
May 15, 2002 | 4.576 | 4.763 | 4.389 | 4.670 | 501,969 | +0.09(+2.04%) |
May 14, 2002 | 4.693 | 4.693 | 4.530 | 4.576 | 580,862 | -0.30(-6.22%) |
May 13, 2002 | 4.880 | 4.950 | 4.716 | 4.880 | 681,298 | +0.05(+0.97%) |
May 10, 2002 | 4.786 | 4.903 | 4.763 | 4.833 | 616,625 | +0.19(+4.02%) |
May 09, 2002 | 4.436 | 4.693 | 4.436 | 4.646 | 432,455 | +0.21(+4.74%) |
May 08, 2002 | 4.436 | 4.716 | 4.273 | 4.436 | 924,788 | -0.23(-5.00%) |
May 07, 2002 | 4.623 | 4.903 | 4.436 | 4.670 | 1,523,853 | +0.00(+0.00%) |
May 06, 2002 | 4.203 | 4.670 | 4.156 | 4.670 | 1,106,602 | +0.44(+10.50%) |
May 03, 2002 | 4.109 | 4.296 | 4.109 | 4.226 | 512,162 | +0.19(+4.62%) |
May 02, 2002 | 3.993 | 4.039 | 3.876 | 4.039 | 340,413 | +0.00(+0.00%) |
May 01, 2002 | 3.619 | 4.249 | 3.526 | 4.039 | 705,155 | +0.12(+2.98%) |
Apr 30, 2002 | 4.039 | 4.039 | 3.806 | 3.922 | 683,311 | -0.28(-6.67%) |
Apr 29, 2002 | 4.319 | 4.319 | 4.086 | 4.203 | 730,639 | -0.12(-2.70%) |
Apr 26, 2002 | 3.876 | 4.319 | 3.619 | 4.319 | 1,447,187 | +0.44(+11.45%) |
Apr 25, 2002 | 4.179 | 4.203 | 3.852 | 3.876 | 2,227,167 | -0.05(-1.19%) |
Apr 24, 2002 | 3.689 | 4.086 | 3.642 | 3.922 | 1,632,427 | +0.33(+9.09%) |
Apr 23, 2002 | 3.526 | 3.666 | 3.409 | 3.596 | 855,746 | +0.07(+1.99%) |
Apr 22, 2002 | 3.339 | 3.572 | 3.292 | 3.526 | 810,303 | +0.26(+7.86%) |
Apr 19, 2002 | 3.175 | 3.362 | 3.152 | 3.269 | 946,288 | +0.02(+0.72%) |
Apr 18, 2002 | 3.362 | 3.432 | 3.199 | 3.245 | 1,496,870 | +0.07(+2.21%) |
Apr 17, 2002 | 3.245 | 3.269 | 3.105 | 3.175 | 1,282,377 | +0.12(+3.82%) |
Apr 16, 2002 | 3.175 | 3.175 | 2.989 | 3.059 | 921,276 | -0.12(-3.68%) |
Apr 15, 2002 | 3.339 | 3.362 | 3.082 | 3.175 | 396,992 | -0.21(-6.21%) |
Apr 12, 2002 | 2.989 | 3.409 | 2.989 | 3.385 | 1,720,229 | +0.44(+15.08%) |
Apr 11, 2002 | 3.035 | 3.105 | 2.942 | 2.942 | 451,815 | -0.07(-2.33%) |
Apr 10, 2002 | 2.708 | 3.035 | 2.708 | 3.012 | 595,638 | +0.26(+9.32%) |
Apr 09, 2002 | 2.848 | 2.895 | 2.708 | 2.755 | 443,934 | -0.16(-5.60%) |
Apr 08, 2002 | 3.035 | 3.105 | 2.825 | 2.919 | 271,371 | -0.12(-3.85%) |
Apr 05, 2002 | 3.105 | 3.105 | 2.965 | 3.035 | 188,238 | -0.07(-2.26%) |
Apr 04, 2002 | 3.059 | 3.152 | 2.942 | 3.105 | 195,305 | +0.07(+2.31%) |
Apr 03, 2002 | 2.965 | 3.199 | 2.919 | 3.035 | 566,385 | -0.02(-0.76%) |
Apr 02, 2002 | 3.432 | 3.502 | 3.035 | 3.059 | 646,349 | -0.30(-9.03%) |
Apr 01, 2002 | 2.919 | 3.385 | 2.872 | 3.362 | 701,343 | +0.40(+13.39%) |
Mar 29, 2002 | 3.129 | 3.129 | 2.942 | 2.965 | 325,980 | +0.00(+0.00%) |
Mar 28, 2002 | 3.129 | 3.129 | 2.942 | 2.965 | 325,980 | -0.14(-4.51%) |
Mar 27, 2002 | 2.872 | 3.105 | 2.872 | 3.105 | 656,457 | +0.30(+10.83%) |
Mar 26, 2002 | 2.942 | 2.942 | 2.708 | 2.802 | 425,774 | -0.14(-4.76%) |
Mar 25, 2002 | 2.965 | 3.175 | 2.358 | 2.942 | 794,156 | -0.02(-0.79%) |
Mar 22, 2002 | 2.755 | 3.035 | 2.755 | 2.965 | 1,176,329 | +0.26(+9.48%) |
Mar 21, 2002 | 2.522 | 2.732 | 2.522 | 2.708 | 390,139 | +0.14(+5.45%) |
Mar 20, 2002 | 2.428 | 2.592 | 2.428 | 2.568 | 217,619 | +0.07(+2.80%) |
Mar 19, 2002 | 2.545 | 2.568 | 2.405 | 2.498 | 111,786 | -0.05(-1.84%) |
Mar 18, 2002 | 2.428 | 2.568 | 2.428 | 2.545 | 148,620 | +0.09(+3.81%) |
Mar 15, 2002 | 2.452 | 2.452 | 2.381 | 2.452 | 49,511 | +0.07(+2.94%) |
Mar 14, 2002 | 2.428 | 2.475 | 2.381 | 2.381 | 144,894 | -0.05(-1.92%) |
Mar 13, 2002 | 2.428 | 2.522 | 2.428 | 2.428 | 114,956 | -0.05(-1.89%) |
Mar 12, 2002 | 2.428 | 2.498 | 2.405 | 2.475 | 130,374 | +0.09(+3.92%) |
Mar 11, 2002 | 2.358 | 2.381 | 2.335 | 2.381 | 96,110 | +0.07(+3.03%) |
Mar 08, 2002 | 2.288 | 2.358 | 2.265 | 2.311 | 274,284 | +0.00(+0.00%) |
Mar 07, 2002 | 2.405 | 2.522 | 2.311 | 2.311 | 295,313 | -0.21(-8.33%) |
Mar 06, 2002 | 2.475 | 2.545 | 2.405 | 2.522 | 297,026 | +0.05(+1.89%) |
Mar 05, 2002 | 2.522 | 2.545 | 2.452 | 2.475 | 169,350 | +0.00(+0.00%) |
Mar 04, 2002 | 2.545 | 2.615 | 2.452 | 2.475 | 124,892 | -0.07(-2.75%) |