Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.087 | 6.496 | 5.600 | 6.282 | 66,428 | -0.81(-11.40%) |
May 28, 2002 | 6.818 | 7.100 | 6.808 | 7.091 | 32,239 | +0.19(+2.68%) |
May 27, 2002 | 7.022 | 7.100 | 6.720 | 6.905 | 12,320 | +0.00(+0.00%) |
May 24, 2002 | 7.022 | 7.100 | 6.720 | 6.905 | 12,320 | +0.03(+0.42%) |
May 23, 2002 | 6.565 | 6.993 | 6.565 | 6.876 | 39,939 | +0.42(+6.49%) |
May 22, 2002 | 6.438 | 6.691 | 6.438 | 6.457 | 18,686 | -0.17(-2.50%) |
May 21, 2002 | 6.828 | 6.954 | 6.448 | 6.623 | 21,971 | -0.16(-2.30%) |
May 20, 2002 | 6.789 | 7.100 | 6.672 | 6.779 | 63,451 | -0.01(-0.14%) |
May 17, 2002 | 6.944 | 6.944 | 6.350 | 6.789 | 53,800 | -0.18(-2.52%) |
May 16, 2002 | 6.940 | 7.256 | 6.740 | 6.964 | 125,978 | +0.24(+3.62%) |
May 15, 2002 | 6.039 | 7.792 | 5.746 | 6.720 | 272,388 | +3.31(+97.14%) |
May 13, 2002 | 2.649 | 3.633 | 2.630 | 3.409 | 62,424 | +0.76(+28.68%) |
May 10, 2002 | 2.620 | 2.649 | 2.620 | 2.649 | 1,026 | +0.07(+2.64%) |
May 09, 2002 | 2.484 | 2.581 | 2.435 | 2.581 | 14,784 | +0.10(+3.96%) |
May 08, 2002 | 2.483 | 2.483 | 2.483 | 2.483 | 308 | +0.10(+4.04%) |
May 07, 2002 | 2.377 | 2.386 | 2.377 | 2.386 | 4,106 | +0.10(+4.26%) |
May 06, 2002 | 2.289 | 2.289 | 2.289 | 2.289 | 513 | +0.10(+4.44%) |
May 03, 2002 | 2.191 | 2.191 | 2.191 | 2.191 | 205 | +0.00(+0.00%) |
May 02, 2002 | 2.191 | 2.191 | 2.191 | 2.191 | 6,160 | +0.00(+0.00%) |
May 01, 2002 | 2.191 | 2.191 | 2.191 | 2.191 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 2.386 | 2.386 | 2.191 | 2.191 | 4,928 | -0.19(-8.16%) |
Apr 29, 2002 | 2.386 | 2.386 | 2.386 | 2.386 | 410 | -0.05(-2.00%) |
Apr 26, 2002 | 2.435 | 2.435 | 2.435 | 2.435 | 2,053 | +0.04(+1.63%) |
Apr 25, 2002 | 2.396 | 2.396 | 2.396 | 2.396 | 308 | -0.19(-7.17%) |
Apr 24, 2002 | 2.435 | 2.581 | 2.435 | 2.581 | 1,026 | +0.19(+8.12%) |
Apr 23, 2002 | 2.338 | 2.435 | 2.338 | 2.387 | 12,423 | +0.23(+10.91%) |
Apr 22, 2002 | 2.152 | 2.152 | 2.152 | 2.152 | 3,182 | +0.00(+0.00%) |
Apr 19, 2002 | 2.386 | 2.386 | 2.104 | 2.152 | 3,182 | -0.23(-9.80%) |
Apr 18, 2002 | 2.221 | 2.445 | 2.143 | 2.386 | 11,191 | +0.24(+11.36%) |
Apr 17, 2002 | 2.415 | 2.415 | 2.143 | 2.143 | 2,156 | -0.29(-12.00%) |
Apr 16, 2002 | 2.026 | 2.454 | 2.026 | 2.435 | 2,874 | +0.47(+23.76%) |
Apr 15, 2002 | 2.279 | 2.279 | 1.967 | 1.967 | 7,495 | -0.27(-12.17%) |
Apr 12, 2002 | 2.289 | 2.289 | 2.240 | 2.240 | 1,232 | +0.04(+1.77%) |
Apr 11, 2002 | 2.172 | 2.338 | 2.152 | 2.201 | 7,700 | -0.14(-5.83%) |
Apr 10, 2002 | 2.766 | 2.815 | 2.094 | 2.338 | 58,831 | -0.43(-15.46%) |
Apr 09, 2002 | 3.419 | 3.419 | 2.532 | 2.765 | 25,257 | +0.14(+5.15%) |
Apr 08, 2002 | 1.977 | 2.630 | 1.977 | 2.630 | 28,645 | +0.59(+29.19%) |
Apr 05, 2002 | 1.860 | 2.036 | 1.851 | 2.036 | 16,530 | +0.18(+9.42%) |
Apr 04, 2002 | 1.899 | 1.899 | 1.860 | 1.860 | 7,392 | -0.04(-2.05%) |
Apr 03, 2002 | 1.860 | 1.938 | 1.860 | 1.899 | 2,156 | +0.14(+7.74%) |
Apr 02, 2002 | 1.704 | 1.802 | 1.704 | 1.763 | 22,793 | +0.11(+6.47%) |
Apr 01, 2002 | 1.656 | 1.656 | 1.656 | 1.656 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 1.656 | 1.656 | 1.656 | 1.656 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 1.656 | 1.656 | 1.656 | 1.656 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 1.656 | 1.656 | 1.656 | 1.656 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 1.656 | 1.656 | 1.656 | 1.656 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 1.704 | 1.704 | 1.656 | 1.656 | 2,156 | -0.09(-5.03%) |
Mar 22, 2002 | 1.743 | 1.743 | 1.743 | 1.743 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 1.743 | 1.743 | 1.743 | 1.743 | 102 | -0.01(-0.56%) |
Mar 20, 2002 | 1.753 | 1.753 | 1.753 | 1.753 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 1.753 | 1.753 | 1.753 | 1.753 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 1.773 | 1.773 | 1.753 | 1.753 | 205 | +0.00(+0.00%) |
Mar 15, 2002 | 1.753 | 1.753 | 1.753 | 1.753 | 102 | +0.05(+2.86%) |
Mar 14, 2002 | 1.704 | 1.704 | 1.704 | 1.704 | 102 | +0.00(+0.00%) |
Mar 13, 2002 | 1.704 | 1.704 | 1.704 | 1.704 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 1.704 | 1.704 | 1.704 | 1.704 | 1,129 | +0.19(+12.90%) |
Mar 11, 2002 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 1.578 | 1.578 | 1.510 | 1.510 | 2,464 | -0.07(-4.32%) |
Mar 07, 2002 | 1.607 | 1.607 | 1.578 | 1.578 | 1,026 | -0.08(-4.71%) |
Mar 06, 2002 | 1.656 | 1.656 | 1.656 | 1.656 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 1.656 | 1.656 | 1.656 | 1.656 | 205 | -0.10(-5.56%) |
Mar 04, 2002 | 1.753 | 1.753 | 1.753 | 1.753 | 0 | +0.00(+0.00%) |