Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.833 | 5.833 | 5.783 | 5.833 | 23,488 | +0.04(+0.72%) |
May 28, 2002 | 5.424 | 5.791 | 5.424 | 5.791 | 9,467 | +0.31(+5.63%) |
May 27, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 0 | +0.00(+0.00%) |
May 24, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 0 | +0.00(+0.00%) |
May 23, 2002 | 5.925 | 5.925 | 5.474 | 5.482 | 4,433 | -0.34(-5.87%) |
May 22, 2002 | 5.825 | 5.825 | 5.382 | 5.825 | 7,789 | +0.58(+10.97%) |
May 21, 2002 | 5.641 | 5.641 | 5.249 | 5.249 | 16,897 | -0.39(-6.95%) |
May 20, 2002 | 5.823 | 5.833 | 5.641 | 5.641 | 4,793 | -0.19(-3.29%) |
May 17, 2002 | 5.757 | 5.833 | 5.757 | 5.833 | 5,872 | +0.07(+1.16%) |
May 16, 2002 | 5.758 | 5.766 | 5.758 | 5.766 | 1,797 | -0.07(-1.14%) |
May 15, 2002 | 5.740 | 5.833 | 5.740 | 5.833 | 4,553 | +0.18(+3.25%) |
May 14, 2002 | 5.882 | 5.882 | 5.649 | 5.649 | 4,913 | -0.04(-0.73%) |
May 13, 2002 | 5.825 | 5.833 | 5.600 | 5.691 | 8,268 | -0.02(-0.29%) |
May 10, 2002 | 5.698 | 5.708 | 5.698 | 5.708 | 11,264 | +0.12(+2.09%) |
May 09, 2002 | 5.591 | 5.591 | 5.591 | 5.591 | 0 | +0.00(+0.00%) |
May 08, 2002 | 5.641 | 5.833 | 5.507 | 5.591 | 5,512 | -0.24(-4.12%) |
May 07, 2002 | 5.825 | 5.833 | 5.825 | 5.831 | 13,541 | +0.10(+1.70%) |
May 06, 2002 | 5.833 | 5.833 | 5.734 | 5.734 | 2,276 | -0.10(-1.70%) |
May 03, 2002 | 5.833 | 5.833 | 5.833 | 5.833 | 8,388 | -0.01(-0.14%) |
May 02, 2002 | 5.858 | 6.016 | 5.800 | 5.841 | 29,000 | -0.01(-0.14%) |
May 01, 2002 | 5.833 | 5.850 | 5.833 | 5.850 | 2,516 | +0.09(+1.59%) |
Apr 30, 2002 | 5.758 | 5.758 | 5.758 | 5.758 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 5.758 | 5.758 | 5.758 | 5.758 | 359 | -0.08(-1.43%) |
Apr 26, 2002 | 5.783 | 5.841 | 5.591 | 5.841 | 3,115 | +0.00(+0.00%) |
Apr 25, 2002 | 5.841 | 5.841 | 5.841 | 5.841 | 5,752 | +0.00(+0.00%) |
Apr 24, 2002 | 5.841 | 5.841 | 5.841 | 5.841 | 359 | +0.00(+0.00%) |
Apr 23, 2002 | 5.841 | 5.841 | 5.841 | 5.841 | 1,797 | +0.00(+0.00%) |
Apr 22, 2002 | 5.841 | 5.841 | 5.841 | 5.841 | 2,396 | +0.00(+0.00%) |
Apr 19, 2002 | 5.841 | 5.841 | 5.841 | 5.841 | 2,396 | +0.01(+0.14%) |
Apr 18, 2002 | 5.833 | 5.833 | 5.833 | 5.833 | 119 | -0.01(-0.14%) |
Apr 17, 2002 | 5.674 | 5.841 | 5.674 | 5.841 | 958 | +0.00(+0.00%) |
Apr 16, 2002 | 5.841 | 5.841 | 5.841 | 5.841 | 479 | +0.00(+0.00%) |
Apr 15, 2002 | 5.841 | 5.841 | 5.841 | 5.841 | 1,198 | +0.00(+0.00%) |
Apr 12, 2002 | 5.674 | 5.841 | 5.674 | 5.841 | 2,516 | +0.15(+2.62%) |
Apr 11, 2002 | 5.692 | 5.692 | 5.692 | 5.692 | 239 | -0.14(-2.42%) |
Apr 10, 2002 | 5.676 | 5.841 | 5.674 | 5.833 | 8,148 | +0.16(+2.79%) |
Apr 09, 2002 | 5.674 | 5.674 | 5.674 | 5.674 | 119 | -0.14(-2.44%) |
Apr 08, 2002 | 5.816 | 5.816 | 5.816 | 5.816 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 5.774 | 5.816 | 5.641 | 5.816 | 1,078 | +0.10(+1.75%) |
Apr 04, 2002 | 5.813 | 5.813 | 5.716 | 5.716 | 2,276 | +0.13(+2.27%) |
Apr 03, 2002 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 5.815 | 5.815 | 5.507 | 5.589 | 9,946 | -0.25(-4.28%) |
Apr 01, 2002 | 5.839 | 5.841 | 5.839 | 5.839 | 1,438 | +0.16(+2.89%) |
Mar 29, 2002 | 5.914 | 5.914 | 5.674 | 5.675 | 30,079 | +0.00(+0.00%) |
Mar 28, 2002 | 5.914 | 5.914 | 5.674 | 5.675 | 30,079 | -0.17(-2.95%) |
Mar 27, 2002 | 6.008 | 6.008 | 5.624 | 5.848 | 3,595 | -0.16(-2.67%) |
Mar 26, 2002 | 5.991 | 6.008 | 5.866 | 6.008 | 4,194 | +0.13(+2.27%) |
Mar 25, 2002 | 5.758 | 5.925 | 5.758 | 5.875 | 9,467 | +0.03(+0.57%) |
Mar 22, 2002 | 5.841 | 5.841 | 5.841 | 5.841 | 119,837 | -0.15(-2.51%) |
Mar 21, 2002 | 5.991 | 5.991 | 5.991 | 5.991 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 5.991 | 5.991 | 5.991 | 5.991 | 1,078 | +0.32(+5.59%) |
Mar 19, 2002 | 6.000 | 6.000 | 5.674 | 5.674 | 239 | -0.17(-2.86%) |
Mar 18, 2002 | 5.699 | 5.841 | 5.699 | 5.841 | 2,276 | -0.17(-2.78%) |
Mar 15, 2002 | 5.991 | 6.008 | 5.991 | 6.008 | 3,954 | +0.02(+0.28%) |
Mar 14, 2002 | 6.008 | 6.008 | 5.424 | 5.991 | 7,190 | +0.08(+1.27%) |
Mar 13, 2002 | 5.923 | 5.923 | 5.916 | 5.916 | 1,318 | -0.01(-0.14%) |
Mar 12, 2002 | 5.630 | 6.008 | 5.630 | 5.925 | 9,587 | +0.42(+7.58%) |
Mar 11, 2002 | 5.505 | 5.507 | 5.505 | 5.507 | 1,198 | +0.00(+0.02%) |
Mar 08, 2002 | 5.299 | 5.591 | 5.299 | 5.506 | 21,570 | +0.17(+3.11%) |
Mar 07, 2002 | 5.340 | 5.341 | 5.274 | 5.341 | 5,153 | +0.00(+0.02%) |
Mar 06, 2002 | 5.340 | 5.340 | 5.340 | 5.340 | 599 | +0.02(+0.30%) |
Mar 05, 2002 | 5.324 | 5.324 | 5.257 | 5.324 | 5,872 | +0.07(+1.27%) |
Mar 04, 2002 | 5.341 | 5.424 | 5.225 | 5.257 | 4,314 | -0.08(-1.56%) |