Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.853 | 5.065 | 4.853 | 5.065 | 2,100 | +0.06(+1.22%) |
May 28, 2002 | 5.005 | 5.005 | 5.005 | 5.005 | 0 | +0.00(+0.00%) |
May 27, 2002 | 5.065 | 5.065 | 5.005 | 5.005 | 525 | +0.00(+0.00%) |
May 24, 2002 | 5.065 | 5.065 | 5.005 | 5.005 | 525 | -0.11(-2.09%) |
May 23, 2002 | 5.073 | 5.111 | 5.073 | 5.111 | 5,776 | -0.06(-1.18%) |
May 22, 2002 | 5.172 | 5.172 | 5.172 | 5.172 | 131 | +0.11(+2.11%) |
May 21, 2002 | 5.149 | 5.149 | 5.065 | 5.065 | 525 | -0.01(-0.15%) |
May 20, 2002 | 5.149 | 5.180 | 5.073 | 5.073 | 8,927 | -0.26(-4.86%) |
May 17, 2002 | 5.149 | 5.332 | 5.149 | 5.332 | 1,706 | +0.00(+0.00%) |
May 16, 2002 | 5.332 | 5.332 | 5.330 | 5.332 | 1,706 | +0.01(+0.14%) |
May 15, 2002 | 5.142 | 5.324 | 5.142 | 5.324 | 1,575 | +0.18(+3.56%) |
May 14, 2002 | 5.142 | 5.149 | 5.142 | 5.142 | 6,301 | -0.01(-0.15%) |
May 13, 2002 | 5.264 | 5.264 | 5.149 | 5.149 | 9,977 | -0.03(-0.59%) |
May 10, 2002 | 5.294 | 5.370 | 5.165 | 5.180 | 42,009 | -0.11(-2.16%) |
May 09, 2002 | 5.332 | 5.393 | 5.294 | 5.294 | 18,510 | -0.04(-0.71%) |
May 08, 2002 | 5.401 | 5.713 | 5.081 | 5.332 | 43,585 | -0.39(-6.79%) |
May 07, 2002 | 5.568 | 5.722 | 5.568 | 5.721 | 1,181 | -0.11(-1.83%) |
May 06, 2002 | 5.782 | 5.941 | 5.568 | 5.827 | 7,614 | -0.11(-1.92%) |
May 03, 2002 | 5.941 | 5.941 | 5.941 | 5.941 | 1,706 | +0.04(+0.65%) |
May 02, 2002 | 5.736 | 6.018 | 5.736 | 5.903 | 3,544 | -0.11(-1.90%) |
May 01, 2002 | 5.576 | 6.018 | 5.561 | 6.018 | 2,100 | +0.44(+7.92%) |
Apr 30, 2002 | 5.637 | 5.865 | 5.370 | 5.576 | 3,938 | -0.33(-5.55%) |
Apr 29, 2002 | 5.789 | 5.964 | 5.385 | 5.903 | 16,278 | +0.00(+0.00%) |
Apr 26, 2002 | 6.284 | 6.284 | 5.682 | 5.903 | 28,094 | -0.56(-8.61%) |
Apr 25, 2002 | 6.208 | 6.459 | 6.208 | 6.459 | 3,282 | -0.02(-0.24%) |
Apr 24, 2002 | 6.322 | 6.475 | 6.170 | 6.475 | 14,572 | +0.08(+1.19%) |
Apr 23, 2002 | 6.475 | 6.475 | 6.399 | 6.399 | 1,050 | -0.15(-2.33%) |
Apr 22, 2002 | 6.475 | 6.627 | 6.475 | 6.551 | 5,513 | +0.08(+1.18%) |
Apr 19, 2002 | 6.095 | 6.475 | 6.094 | 6.475 | 15,359 | +0.42(+6.92%) |
Apr 18, 2002 | 6.322 | 6.322 | 6.056 | 6.056 | 2,888 | -0.27(-4.22%) |
Apr 17, 2002 | 6.261 | 6.627 | 6.261 | 6.322 | 8,270 | +0.05(+0.73%) |
Apr 16, 2002 | 6.261 | 6.779 | 6.056 | 6.277 | 35,445 | -0.18(-2.83%) |
Apr 15, 2002 | 6.162 | 6.475 | 6.162 | 6.459 | 25,205 | +0.02(+0.36%) |
Apr 12, 2002 | 6.322 | 6.475 | 6.094 | 6.437 | 35,183 | +0.00(+0.00%) |
Apr 11, 2002 | 5.561 | 6.437 | 5.561 | 6.437 | 38,333 | +0.91(+16.55%) |
Apr 10, 2002 | 5.675 | 5.675 | 5.523 | 5.523 | 656 | +0.04(+0.69%) |
Apr 09, 2002 | 5.446 | 5.599 | 5.446 | 5.484 | 22,186 | +0.00(+0.00%) |
Apr 08, 2002 | 5.409 | 5.484 | 5.408 | 5.484 | 2,100 | +0.08(+1.41%) |
Apr 05, 2002 | 5.477 | 5.477 | 5.408 | 5.408 | 6,170 | -0.08(-1.39%) |
Apr 04, 2002 | 5.484 | 5.484 | 5.371 | 5.484 | 6,432 | +0.00(+0.00%) |
Apr 03, 2002 | 5.560 | 5.560 | 5.484 | 5.484 | 3,019 | +0.00(+0.00%) |
Apr 02, 2002 | 5.347 | 5.485 | 5.347 | 5.484 | 2,756 | -0.08(-1.37%) |
Apr 01, 2002 | 5.603 | 5.603 | 5.340 | 5.561 | 3,675 | -0.08(-1.35%) |
Mar 29, 2002 | 5.446 | 5.903 | 5.324 | 5.637 | 44,110 | +0.00(+0.00%) |
Mar 28, 2002 | 5.446 | 5.903 | 5.324 | 5.637 | 44,110 | +0.19(+3.50%) |
Mar 27, 2002 | 5.393 | 5.454 | 5.256 | 5.446 | 33,214 | +0.11(+2.14%) |
Mar 26, 2002 | 5.257 | 5.332 | 5.256 | 5.332 | 22,317 | +0.13(+2.49%) |
Mar 25, 2002 | 5.355 | 5.355 | 5.195 | 5.203 | 3,019 | +0.01(+0.15%) |
Mar 22, 2002 | 5.212 | 5.219 | 5.195 | 5.195 | 6,301 | -0.18(-3.40%) |
Mar 21, 2002 | 5.294 | 5.378 | 5.294 | 5.378 | 787 | +0.12(+2.32%) |
Mar 20, 2002 | 5.370 | 5.370 | 5.165 | 5.256 | 6,957 | -0.11(-1.99%) |
Mar 19, 2002 | 5.363 | 5.363 | 5.363 | 5.363 | 1,312 | +0.14(+2.77%) |
Mar 18, 2002 | 5.317 | 5.340 | 5.218 | 5.218 | 4,988 | -0.10(-1.86%) |
Mar 15, 2002 | 5.331 | 5.332 | 5.165 | 5.317 | 2,100 | -0.01(-0.11%) |
Mar 14, 2002 | 5.323 | 5.323 | 5.323 | 5.323 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 5.142 | 5.332 | 5.142 | 5.323 | 3,938 | +0.18(+3.52%) |
Mar 12, 2002 | 5.181 | 5.181 | 5.142 | 5.142 | 2,888 | -0.23(-4.26%) |
Mar 11, 2002 | 5.332 | 5.523 | 5.332 | 5.370 | 1,706 | +0.23(+4.44%) |
Mar 08, 2002 | 5.408 | 5.408 | 5.142 | 5.142 | 40,697 | -0.27(-4.93%) |
Mar 07, 2002 | 5.439 | 5.439 | 5.233 | 5.408 | 22,186 | +0.00(+0.00%) |
Mar 06, 2002 | 5.484 | 5.484 | 5.342 | 5.408 | 4,463 | -0.04(-0.70%) |
Mar 05, 2002 | 5.370 | 5.446 | 5.332 | 5.446 | 14,966 | +0.11(+2.14%) |
Mar 04, 2002 | 5.606 | 5.614 | 5.332 | 5.332 | 10,371 | -0.15(-2.78%) |