Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.266 | 6.337 | 5.654 | 6.054 | 751,421 | -0.31(-4.81%) |
May 28, 2002 | 6.361 | 6.549 | 6.125 | 6.361 | 782,026 | +0.00(+0.00%) |
May 27, 2002 | 6.478 | 6.832 | 6.196 | 6.361 | 1,011,757 | +0.00(+0.00%) |
May 24, 2002 | 6.478 | 6.832 | 6.196 | 6.361 | 1,011,757 | -0.21(-3.23%) |
May 23, 2002 | 6.007 | 6.808 | 5.889 | 6.573 | 1,258,213 | +0.35(+5.68%) |
May 22, 2002 | 6.125 | 6.314 | 5.866 | 6.219 | 1,539,730 | +0.35(+6.02%) |
May 21, 2002 | 5.536 | 5.889 | 5.418 | 5.866 | 1,275,234 | +0.09(+1.63%) |
May 20, 2002 | 5.041 | 5.819 | 5.018 | 5.772 | 1,849,943 | +0.82(+16.67%) |
May 17, 2002 | 4.759 | 4.947 | 4.759 | 4.947 | 438,364 | +0.19(+3.96%) |
May 16, 2002 | 4.735 | 4.829 | 4.641 | 4.759 | 311,953 | +0.05(+1.00%) |
May 15, 2002 | 4.617 | 4.806 | 4.429 | 4.712 | 497,495 | +0.09(+2.04%) |
May 14, 2002 | 4.735 | 4.735 | 4.570 | 4.617 | 575,685 | -0.31(-6.22%) |
May 13, 2002 | 4.924 | 4.994 | 4.759 | 4.924 | 675,226 | +0.05(+0.97%) |
May 10, 2002 | 4.829 | 4.947 | 4.806 | 4.877 | 611,129 | +0.19(+4.02%) |
May 09, 2002 | 4.476 | 4.735 | 4.476 | 4.688 | 428,601 | +0.21(+4.74%) |
May 08, 2002 | 4.476 | 4.759 | 4.311 | 4.476 | 916,545 | -0.24(-5.00%) |
May 07, 2002 | 4.664 | 4.947 | 4.476 | 4.712 | 1,510,271 | +0.00(+0.00%) |
May 06, 2002 | 4.240 | 4.712 | 4.193 | 4.712 | 1,096,739 | +0.45(+10.50%) |
May 03, 2002 | 4.146 | 4.335 | 4.146 | 4.264 | 507,597 | +0.19(+4.62%) |
May 02, 2002 | 4.028 | 4.076 | 3.911 | 4.076 | 337,379 | +0.00(+0.00%) |
May 01, 2002 | 3.651 | 4.288 | 3.557 | 4.076 | 698,870 | +0.12(+2.98%) |
Apr 30, 2002 | 4.076 | 4.076 | 3.840 | 3.958 | 677,221 | -0.28(-6.67%) |
Apr 29, 2002 | 4.358 | 4.358 | 4.123 | 4.240 | 724,127 | -0.12(-2.70%) |
Apr 26, 2002 | 3.911 | 4.358 | 3.651 | 4.358 | 1,434,289 | +0.45(+11.45%) |
Apr 25, 2002 | 4.217 | 4.240 | 3.887 | 3.911 | 2,207,316 | -0.05(-1.19%) |
Apr 24, 2002 | 3.722 | 4.123 | 3.675 | 3.958 | 1,617,878 | +0.33(+9.09%) |
Apr 23, 2002 | 3.557 | 3.699 | 3.439 | 3.628 | 848,119 | +0.07(+1.99%) |
Apr 22, 2002 | 3.369 | 3.604 | 3.322 | 3.557 | 803,081 | +0.26(+7.86%) |
Apr 19, 2002 | 3.204 | 3.392 | 3.180 | 3.298 | 937,855 | +0.02(+0.72%) |
Apr 18, 2002 | 3.392 | 3.463 | 3.227 | 3.275 | 1,483,529 | +0.07(+2.21%) |
Apr 17, 2002 | 3.275 | 3.298 | 3.133 | 3.204 | 1,270,947 | +0.12(+3.82%) |
Apr 16, 2002 | 3.204 | 3.204 | 3.015 | 3.086 | 913,065 | -0.12(-3.68%) |
Apr 15, 2002 | 3.369 | 3.392 | 3.110 | 3.204 | 393,454 | -0.21(-6.21%) |
Apr 12, 2002 | 3.015 | 3.439 | 3.015 | 3.416 | 1,704,897 | +0.45(+15.08%) |
Apr 11, 2002 | 3.063 | 3.133 | 2.968 | 2.968 | 447,788 | -0.07(-2.33%) |
Apr 10, 2002 | 2.733 | 3.063 | 2.733 | 3.039 | 590,329 | +0.26(+9.32%) |
Apr 09, 2002 | 2.874 | 2.921 | 2.733 | 2.780 | 439,977 | -0.16(-5.60%) |
Apr 08, 2002 | 3.063 | 3.133 | 2.851 | 2.945 | 268,953 | -0.12(-3.85%) |
Apr 05, 2002 | 3.133 | 3.133 | 2.992 | 3.063 | 186,560 | -0.07(-2.26%) |
Apr 04, 2002 | 3.086 | 3.180 | 2.968 | 3.133 | 193,564 | +0.07(+2.31%) |
Apr 03, 2002 | 2.992 | 3.227 | 2.945 | 3.063 | 561,337 | -0.02(-0.76%) |
Apr 02, 2002 | 3.463 | 3.534 | 3.063 | 3.086 | 640,588 | -0.31(-9.03%) |
Apr 01, 2002 | 2.945 | 3.416 | 2.898 | 3.392 | 695,092 | +0.40(+13.39%) |
Mar 29, 2002 | 3.157 | 3.157 | 2.968 | 2.992 | 323,074 | +0.00(+0.00%) |
Mar 28, 2002 | 3.157 | 3.157 | 2.968 | 2.992 | 323,074 | -0.14(-4.51%) |
Mar 27, 2002 | 2.898 | 3.133 | 2.898 | 3.133 | 650,606 | +0.31(+10.83%) |
Mar 26, 2002 | 2.968 | 2.968 | 2.733 | 2.827 | 421,979 | -0.14(-4.76%) |
Mar 25, 2002 | 2.992 | 3.204 | 2.379 | 2.968 | 787,078 | -0.02(-0.79%) |
Mar 22, 2002 | 2.780 | 3.063 | 2.780 | 2.992 | 1,165,845 | +0.26(+9.48%) |
Mar 21, 2002 | 2.544 | 2.756 | 2.544 | 2.733 | 386,662 | +0.14(+5.45%) |
Mar 20, 2002 | 2.450 | 2.615 | 2.450 | 2.591 | 215,680 | +0.07(+2.80%) |
Mar 19, 2002 | 2.568 | 2.591 | 2.426 | 2.521 | 110,790 | -0.05(-1.83%) |
Mar 18, 2002 | 2.450 | 2.591 | 2.450 | 2.568 | 147,295 | +0.09(+3.81%) |
Mar 15, 2002 | 2.474 | 2.474 | 2.403 | 2.474 | 49,070 | +0.07(+2.94%) |
Mar 14, 2002 | 2.450 | 2.497 | 2.403 | 2.403 | 143,602 | -0.05(-1.92%) |
Mar 13, 2002 | 2.450 | 2.544 | 2.450 | 2.450 | 113,931 | -0.05(-1.89%) |
Mar 12, 2002 | 2.450 | 2.521 | 2.426 | 2.497 | 129,212 | +0.09(+3.92%) |
Mar 11, 2002 | 2.379 | 2.403 | 2.356 | 2.403 | 95,254 | +0.07(+3.03%) |
Mar 08, 2002 | 2.309 | 2.379 | 2.285 | 2.332 | 271,839 | +0.00(+0.00%) |
Mar 07, 2002 | 2.426 | 2.544 | 2.332 | 2.332 | 292,681 | -0.21(-8.33%) |
Mar 06, 2002 | 2.497 | 2.568 | 2.426 | 2.544 | 294,379 | +0.05(+1.89%) |
Mar 05, 2002 | 2.544 | 2.568 | 2.474 | 2.497 | 167,840 | +0.00(+0.00%) |
Mar 04, 2002 | 2.568 | 2.639 | 2.474 | 2.497 | 123,779 | -0.07(-2.75%) |