Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.554 | 5.702 | 5.531 | 5.531 | 40,567 | +0.00(+0.00%) |
May 28, 2002 | 5.398 | 5.531 | 5.398 | 5.531 | 52,891 | +0.22(+4.11%) |
May 27, 2002 | 5.764 | 5.764 | 5.312 | 5.312 | 55,331 | +0.00(+0.00%) |
May 24, 2002 | 5.764 | 5.764 | 5.312 | 5.312 | 55,331 | -0.45(-7.84%) |
May 23, 2002 | 5.772 | 5.819 | 5.686 | 5.764 | 64,702 | -0.02(-0.40%) |
May 22, 2002 | 5.834 | 5.920 | 5.756 | 5.788 | 130,304 | -0.05(-0.93%) |
May 21, 2002 | 5.772 | 6.052 | 5.772 | 5.842 | 156,878 | +0.08(+1.47%) |
May 20, 2002 | 5.764 | 5.920 | 5.756 | 5.757 | 50,709 | -0.04(-0.66%) |
May 17, 2002 | 5.873 | 5.896 | 5.772 | 5.795 | 456,898 | -0.01(-0.13%) |
May 16, 2002 | 5.679 | 6.123 | 5.671 | 5.803 | 105,013 | -0.06(-0.94%) |
May 15, 2002 | 5.928 | 5.998 | 5.873 | 5.858 | 28,885 | -0.07(-1.17%) |
May 14, 2002 | 5.889 | 6.442 | 5.725 | 5.928 | 160,216 | +0.01(+0.13%) |
May 13, 2002 | 5.842 | 5.998 | 5.717 | 5.920 | 154,439 | +0.13(+2.29%) |
May 10, 2002 | 5.842 | 6.076 | 5.780 | 5.788 | 81,006 | -0.04(-0.68%) |
May 09, 2002 | 6.348 | 6.348 | 5.827 | 5.827 | 37,743 | -0.54(-8.43%) |
May 08, 2002 | 6.395 | 6.411 | 6.263 | 6.364 | 13,094 | -0.05(-0.73%) |
May 07, 2002 | 6.309 | 6.411 | 6.239 | 6.411 | 14,506 | +0.18(+2.88%) |
May 06, 2002 | 6.348 | 6.387 | 6.177 | 6.232 | 57,641 | +0.04(+0.63%) |
May 03, 2002 | 6.348 | 6.364 | 6.193 | 6.193 | 12,966 | -0.12(-1.85%) |
May 02, 2002 | 6.232 | 6.387 | 6.232 | 6.309 | 115,412 | +0.06(+1.01%) |
May 01, 2002 | 6.426 | 6.450 | 6.099 | 6.246 | 108,608 | -0.06(-1.00%) |
Apr 30, 2002 | 6.364 | 6.450 | 6.239 | 6.309 | 64,574 | -0.16(-2.41%) |
Apr 29, 2002 | 6.489 | 6.489 | 6.372 | 6.465 | 21,567 | -0.04(-0.60%) |
Apr 26, 2002 | 6.426 | 6.590 | 6.426 | 6.504 | 10,527 | -0.08(-1.18%) |
Apr 25, 2002 | 6.286 | 6.699 | 6.286 | 6.582 | 71,506 | +0.26(+4.19%) |
Apr 24, 2002 | 6.543 | 6.582 | 6.317 | 6.317 | 41,081 | -0.30(-4.59%) |
Apr 23, 2002 | 6.894 | 6.894 | 6.520 | 6.621 | 19,385 | -0.27(-3.86%) |
Apr 22, 2002 | 6.707 | 7.061 | 6.683 | 6.887 | 12,709 | -0.05(-0.66%) |
Apr 19, 2002 | 7.104 | 7.104 | 6.933 | 6.933 | 3,081 | -0.02(-0.22%) |
Apr 18, 2002 | 7.057 | 7.236 | 6.886 | 6.948 | 171,128 | -0.01(-0.12%) |
Apr 17, 2002 | 6.808 | 7.073 | 6.808 | 6.957 | 27,986 | -0.14(-1.96%) |
Apr 16, 2002 | 6.528 | 7.174 | 6.516 | 7.096 | 62,520 | +0.69(+10.83%) |
Apr 15, 2002 | 7.049 | 7.221 | 6.395 | 6.403 | 58,668 | -0.77(-10.75%) |
Apr 12, 2002 | 7.026 | 7.314 | 6.746 | 7.174 | 125,810 | +0.25(+3.60%) |
Apr 11, 2002 | 7.127 | 7.166 | 6.699 | 6.925 | 38,256 | -0.28(-3.89%) |
Apr 10, 2002 | 7.197 | 7.205 | 7.057 | 7.205 | 74,459 | +0.09(+1.20%) |
Apr 09, 2002 | 7.073 | 7.462 | 7.011 | 7.120 | 102,189 | +0.00(+0.00%) |
Apr 08, 2002 | 6.980 | 7.260 | 6.909 | 7.120 | 23,621 | -0.09(-1.19%) |
Apr 05, 2002 | 7.049 | 7.517 | 6.886 | 7.205 | 101,804 | +0.15(+2.10%) |
Apr 04, 2002 | 6.863 | 7.057 | 6.816 | 7.057 | 31,709 | +0.41(+6.21%) |
Apr 03, 2002 | 6.664 | 6.863 | 6.543 | 6.644 | 50,966 | +0.09(+1.43%) |
Apr 02, 2002 | 6.481 | 6.676 | 6.473 | 6.551 | 650,750 | +0.00(+0.00%) |
Apr 01, 2002 | 6.582 | 6.660 | 6.473 | 6.551 | 57,256 | +0.01(+0.12%) |
Mar 29, 2002 | 6.551 | 6.551 | 6.473 | 6.543 | 81,135 | +0.00(+0.00%) |
Mar 28, 2002 | 6.551 | 6.551 | 6.473 | 6.543 | 81,135 | -0.01(-0.12%) |
Mar 27, 2002 | 6.473 | 6.551 | 6.317 | 6.551 | 113,486 | +0.08(+1.20%) |
Mar 26, 2002 | 6.333 | 6.473 | 6.317 | 6.473 | 40,439 | +0.09(+1.34%) |
Mar 25, 2002 | 6.395 | 6.465 | 6.317 | 6.387 | 31,195 | -0.02(-0.36%) |
Mar 22, 2002 | 6.520 | 6.621 | 6.411 | 6.411 | 26,445 | -0.05(-0.84%) |
Mar 21, 2002 | 6.271 | 6.605 | 6.232 | 6.465 | 189,614 | +0.23(+3.75%) |
Mar 20, 2002 | 6.185 | 6.294 | 6.161 | 6.232 | 305,668 | -0.02(-0.37%) |
Mar 19, 2002 | 6.317 | 6.348 | 6.161 | 6.255 | 238,655 | +0.02(+0.38%) |
Mar 18, 2002 | 6.214 | 6.348 | 6.154 | 6.232 | 92,945 | +0.05(+0.88%) |
Mar 15, 2002 | 6.161 | 6.247 | 6.154 | 6.177 | 154,182 | -0.12(-1.86%) |
Mar 14, 2002 | 6.232 | 6.309 | 6.076 | 6.294 | 2,588,493 | +0.09(+1.51%) |
Mar 13, 2002 | 6.154 | 6.473 | 6.021 | 6.200 | 292,189 | +0.03(+0.51%) |
Mar 12, 2002 | 6.173 | 6.232 | 5.921 | 6.169 | 35,304 | +0.19(+3.26%) |
Mar 11, 2002 | 5.975 | 6.138 | 5.975 | 5.975 | 28,371 | -0.10(-1.67%) |
Mar 08, 2002 | 5.959 | 6.146 | 5.881 | 6.076 | 262,918 | +0.30(+5.12%) |
Mar 07, 2002 | 5.947 | 6.145 | 5.764 | 5.780 | 47,243 | -0.15(-2.50%) |
Mar 06, 2002 | 6.006 | 6.169 | 5.928 | 5.928 | 171,898 | -0.15(-2.44%) |
Mar 05, 2002 | 6.076 | 6.154 | 5.858 | 6.076 | 90,763 | +0.18(+3.04%) |
Mar 04, 2002 | 5.943 | 6.154 | 5.897 | 5.897 | 106,554 | +0.02(+0.26%) |