Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.816 | 6.054 | 5.749 | 5.883 | 204,840 | +0.36(+6.56%) |
May 28, 2002 | 5.415 | 5.616 | 5.415 | 5.520 | 145,685 | +0.09(+1.58%) |
May 27, 2002 | 5.377 | 5.663 | 5.377 | 5.435 | 74,258 | +0.00(+0.00%) |
May 24, 2002 | 5.377 | 5.663 | 5.377 | 5.435 | 74,258 | +0.02(+0.35%) |
May 23, 2002 | 5.435 | 5.635 | 5.339 | 5.415 | 100,794 | -0.07(-1.22%) |
May 22, 2002 | 5.292 | 5.587 | 5.206 | 5.482 | 118,729 | +0.10(+1.77%) |
May 21, 2002 | 5.473 | 5.473 | 5.301 | 5.387 | 54,330 | -0.07(-1.22%) |
May 20, 2002 | 5.292 | 5.482 | 5.263 | 5.454 | 101,738 | -0.03(-0.52%) |
May 17, 2002 | 5.339 | 5.482 | 5.339 | 5.482 | 135,616 | +0.14(+2.68%) |
May 16, 2002 | 5.673 | 5.673 | 5.311 | 5.339 | 106,982 | -0.26(-4.60%) |
May 15, 2002 | 5.578 | 5.721 | 5.444 | 5.597 | 84,851 | -0.08(-1.34%) |
May 14, 2002 | 5.339 | 5.721 | 5.244 | 5.673 | 150,404 | +0.26(+4.75%) |
May 13, 2002 | 5.711 | 5.721 | 5.244 | 5.415 | 141,384 | -0.27(-4.70%) |
May 10, 2002 | 5.721 | 5.845 | 5.654 | 5.682 | 47,512 | -0.01(-0.17%) |
May 09, 2002 | 5.721 | 5.721 | 5.616 | 5.692 | 96,494 | -0.03(-0.50%) |
May 08, 2002 | 5.539 | 5.721 | 5.539 | 5.721 | 132,154 | +0.18(+3.27%) |
May 07, 2002 | 5.854 | 5.883 | 5.539 | 5.539 | 140,126 | -0.41(-6.89%) |
May 06, 2002 | 6.102 | 6.102 | 5.492 | 5.949 | 107,611 | -0.06(-0.95%) |
May 03, 2002 | 5.835 | 6.054 | 5.721 | 6.007 | 124,288 | +0.10(+1.61%) |
May 02, 2002 | 5.692 | 6.188 | 5.034 | 5.911 | 175,472 | +0.21(+3.68%) |
May 01, 2002 | 5.234 | 5.701 | 5.149 | 5.701 | 166,452 | +0.37(+6.98%) |
Apr 30, 2002 | 5.149 | 5.339 | 5.005 | 5.330 | 149,146 | +0.16(+3.14%) |
Apr 29, 2002 | 5.149 | 5.234 | 4.958 | 5.168 | 139,182 | +0.02(+0.37%) |
Apr 26, 2002 | 5.292 | 5.435 | 5.149 | 5.149 | 197,498 | -0.05(-0.92%) |
Apr 25, 2002 | 4.672 | 5.196 | 4.672 | 5.196 | 175,157 | +0.24(+4.81%) |
Apr 24, 2002 | 5.101 | 5.196 | 4.605 | 4.958 | 642,734 | -0.27(-5.11%) |
Apr 23, 2002 | 6.207 | 6.207 | 5.072 | 5.225 | 636,546 | -0.98(-15.82%) |
Apr 22, 2002 | 5.864 | 6.245 | 5.854 | 6.207 | 615,045 | +0.39(+6.72%) |
Apr 19, 2002 | 5.539 | 6.054 | 5.530 | 5.816 | 272,595 | +0.27(+4.81%) |
Apr 18, 2002 | 5.530 | 5.721 | 5.435 | 5.549 | 159,425 | -0.08(-1.36%) |
Apr 17, 2002 | 5.415 | 5.673 | 5.377 | 5.625 | 232,424 | +0.11(+2.08%) |
Apr 16, 2002 | 5.482 | 5.558 | 5.339 | 5.511 | 270,183 | -0.02(-0.34%) |
Apr 15, 2002 | 5.377 | 5.673 | 5.368 | 5.530 | 302,907 | +0.19(+3.57%) |
Apr 12, 2002 | 4.767 | 5.339 | 4.767 | 5.339 | 388,913 | +0.57(+12.00%) |
Apr 11, 2002 | 4.481 | 4.843 | 4.386 | 4.767 | 262,107 | +0.10(+2.04%) |
Apr 10, 2002 | 4.290 | 4.672 | 4.243 | 4.672 | 194,771 | +0.38(+8.89%) |
Apr 09, 2002 | 4.081 | 4.290 | 4.062 | 4.290 | 168,759 | +0.31(+7.66%) |
Apr 08, 2002 | 3.814 | 4.043 | 3.680 | 3.985 | 194,456 | +0.10(+2.45%) |
Apr 05, 2002 | 3.766 | 4.138 | 3.671 | 3.890 | 133,413 | +0.07(+1.75%) |
Apr 04, 2002 | 3.871 | 3.928 | 3.718 | 3.823 | 205,469 | -0.04(-0.99%) |
Apr 03, 2002 | 3.909 | 3.957 | 3.642 | 3.861 | 235,361 | -0.10(-2.41%) |
Apr 02, 2002 | 4.081 | 4.157 | 3.957 | 3.957 | 69,014 | -0.12(-3.04%) |
Apr 01, 2002 | 3.814 | 4.081 | 3.728 | 4.081 | 135,930 | +0.27(+7.00%) |
Mar 29, 2002 | 3.766 | 3.909 | 3.671 | 3.814 | 170,018 | +0.00(+0.00%) |
Mar 28, 2002 | 3.766 | 3.909 | 3.671 | 3.814 | 170,018 | +0.11(+3.09%) |
Mar 27, 2002 | 3.671 | 3.718 | 3.604 | 3.699 | 89,152 | +0.08(+2.11%) |
Mar 26, 2002 | 3.480 | 3.633 | 3.470 | 3.623 | 77,824 | +0.05(+1.33%) |
Mar 25, 2002 | 3.642 | 3.718 | 3.432 | 3.575 | 98,696 | -0.09(-2.34%) |
Mar 22, 2002 | 3.671 | 3.690 | 3.642 | 3.661 | 97,647 | -0.05(-1.29%) |
Mar 21, 2002 | 3.623 | 3.823 | 3.575 | 3.709 | 199,910 | +0.18(+5.14%) |
Mar 20, 2002 | 3.146 | 3.528 | 3.051 | 3.528 | 204,210 | +0.29(+8.82%) |
Mar 19, 2002 | 3.718 | 3.718 | 3.242 | 3.242 | 286,021 | -0.48(-12.82%) |
Mar 18, 2002 | 3.833 | 3.842 | 3.718 | 3.718 | 149,985 | -0.10(-2.50%) |
Mar 15, 2002 | 3.823 | 3.890 | 3.747 | 3.814 | 221,307 | -0.01(-0.25%) |
Mar 14, 2002 | 3.814 | 3.861 | 3.795 | 3.823 | 158,166 | +0.02(+0.50%) |
Mar 13, 2002 | 3.728 | 3.814 | 3.680 | 3.804 | 384,717 | +0.09(+2.31%) |
Mar 12, 2002 | 3.766 | 3.814 | 3.623 | 3.718 | 348,742 | -0.04(-1.02%) |
Mar 11, 2002 | 3.575 | 3.871 | 3.480 | 3.756 | 468,940 | +0.42(+12.57%) |
Mar 08, 2002 | 3.032 | 3.375 | 3.022 | 3.337 | 169,179 | +0.31(+10.06%) |
Mar 07, 2002 | 3.099 | 3.280 | 2.870 | 3.032 | 143,167 | -0.16(-5.07%) |
Mar 06, 2002 | 2.908 | 3.194 | 2.898 | 3.194 | 300,914 | +0.29(+9.84%) |
Mar 05, 2002 | 2.574 | 2.908 | 2.527 | 2.908 | 284,447 | +0.30(+11.31%) |
Mar 04, 2002 | 2.527 | 2.689 | 2.345 | 2.612 | 272,700 | +0.13(+5.38%) |