Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.720 | 5.720 | 5.671 | 5.720 | 23,952 | +0.04(+0.72%) |
May 28, 2002 | 5.319 | 5.679 | 5.319 | 5.679 | 9,654 | +0.30(+5.63%) |
May 27, 2002 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | +0.00(+0.00%) |
May 24, 2002 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | +0.00(+0.00%) |
May 23, 2002 | 5.810 | 5.810 | 5.368 | 5.376 | 4,521 | -0.34(-5.87%) |
May 22, 2002 | 5.712 | 5.712 | 5.278 | 5.712 | 7,943 | +0.56(+10.97%) |
May 21, 2002 | 5.532 | 5.532 | 5.147 | 5.147 | 17,231 | -0.38(-6.95%) |
May 20, 2002 | 5.710 | 5.720 | 5.532 | 5.532 | 4,888 | -0.19(-3.29%) |
May 17, 2002 | 5.645 | 5.720 | 5.645 | 5.720 | 5,988 | +0.07(+1.16%) |
May 16, 2002 | 5.646 | 5.654 | 5.646 | 5.654 | 1,833 | -0.07(-1.14%) |
May 15, 2002 | 5.629 | 5.720 | 5.629 | 5.720 | 4,643 | +0.18(+3.25%) |
May 14, 2002 | 5.768 | 5.768 | 5.540 | 5.540 | 5,010 | -0.04(-0.73%) |
May 13, 2002 | 5.712 | 5.720 | 5.492 | 5.581 | 8,432 | -0.02(-0.29%) |
May 10, 2002 | 5.588 | 5.597 | 5.588 | 5.597 | 11,487 | +0.11(+2.09%) |
May 09, 2002 | 5.483 | 5.483 | 5.483 | 5.483 | 0 | +0.00(+0.00%) |
May 08, 2002 | 5.532 | 5.720 | 5.401 | 5.483 | 5,621 | -0.24(-4.12%) |
May 07, 2002 | 5.712 | 5.720 | 5.712 | 5.718 | 13,809 | +0.10(+1.70%) |
May 06, 2002 | 5.720 | 5.720 | 5.623 | 5.623 | 2,321 | -0.10(-1.70%) |
May 03, 2002 | 5.720 | 5.720 | 5.720 | 5.720 | 8,554 | -0.01(-0.14%) |
May 02, 2002 | 5.744 | 5.900 | 5.687 | 5.728 | 29,573 | -0.01(-0.14%) |
May 01, 2002 | 5.720 | 5.736 | 5.720 | 5.736 | 2,566 | +0.09(+1.59%) |
Apr 30, 2002 | 5.646 | 5.646 | 5.646 | 5.646 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 5.646 | 5.646 | 5.646 | 5.646 | 366 | -0.08(-1.43%) |
Apr 26, 2002 | 5.671 | 5.728 | 5.483 | 5.728 | 3,177 | +0.00(+0.00%) |
Apr 25, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 5,865 | +0.00(+0.00%) |
Apr 24, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 366 | +0.00(+0.00%) |
Apr 23, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 1,833 | +0.00(+0.00%) |
Apr 22, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 2,444 | +0.00(+0.00%) |
Apr 19, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 2,444 | +0.01(+0.14%) |
Apr 18, 2002 | 5.720 | 5.720 | 5.720 | 5.720 | 122 | -0.01(-0.14%) |
Apr 17, 2002 | 5.564 | 5.728 | 5.564 | 5.728 | 977 | +0.00(+0.00%) |
Apr 16, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 488 | +0.00(+0.00%) |
Apr 15, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 1,222 | +0.00(+0.00%) |
Apr 12, 2002 | 5.564 | 5.728 | 5.564 | 5.728 | 2,566 | +0.15(+2.62%) |
Apr 11, 2002 | 5.582 | 5.582 | 5.582 | 5.582 | 244 | -0.14(-2.42%) |
Apr 10, 2002 | 5.566 | 5.728 | 5.564 | 5.720 | 8,310 | +0.16(+2.79%) |
Apr 09, 2002 | 5.564 | 5.564 | 5.564 | 5.564 | 122 | -0.14(-2.44%) |
Apr 08, 2002 | 5.703 | 5.703 | 5.703 | 5.703 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 5.663 | 5.703 | 5.532 | 5.703 | 1,099 | +0.10(+1.75%) |
Apr 04, 2002 | 5.700 | 5.700 | 5.605 | 5.605 | 2,321 | +0.12(+2.27%) |
Apr 03, 2002 | 5.481 | 5.481 | 5.481 | 5.481 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 5.702 | 5.702 | 5.401 | 5.481 | 10,143 | -0.25(-4.28%) |
Apr 01, 2002 | 5.726 | 5.728 | 5.726 | 5.726 | 1,466 | +0.16(+2.89%) |
Mar 29, 2002 | 5.799 | 5.799 | 5.564 | 5.565 | 30,673 | +0.00(+0.00%) |
Mar 28, 2002 | 5.799 | 5.799 | 5.564 | 5.565 | 30,673 | -0.17(-2.95%) |
Mar 27, 2002 | 5.892 | 5.892 | 5.515 | 5.734 | 3,666 | -0.16(-2.67%) |
Mar 26, 2002 | 5.875 | 5.892 | 5.753 | 5.892 | 4,277 | +0.13(+2.27%) |
Mar 25, 2002 | 5.646 | 5.810 | 5.646 | 5.761 | 9,654 | +0.03(+0.57%) |
Mar 22, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 122,206 | -0.15(-2.51%) |
Mar 21, 2002 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 5.875 | 5.875 | 5.875 | 5.875 | 1,099 | +0.31(+5.59%) |
Mar 19, 2002 | 5.883 | 5.883 | 5.564 | 5.564 | 244 | -0.16(-2.86%) |
Mar 18, 2002 | 5.589 | 5.728 | 5.589 | 5.728 | 2,321 | -0.16(-2.78%) |
Mar 15, 2002 | 5.875 | 5.892 | 5.875 | 5.892 | 4,032 | +0.02(+0.28%) |
Mar 14, 2002 | 5.892 | 5.892 | 5.319 | 5.875 | 7,332 | +0.07(+1.27%) |
Mar 13, 2002 | 5.808 | 5.808 | 5.802 | 5.802 | 1,344 | -0.01(-0.14%) |
Mar 12, 2002 | 5.521 | 5.892 | 5.521 | 5.810 | 9,776 | +0.41(+7.58%) |
Mar 11, 2002 | 5.399 | 5.401 | 5.399 | 5.401 | 1,222 | +0.00(+0.02%) |
Mar 08, 2002 | 5.196 | 5.483 | 5.196 | 5.400 | 21,997 | +0.16(+3.11%) |
Mar 07, 2002 | 5.236 | 5.237 | 5.172 | 5.237 | 5,254 | +0.00(+0.02%) |
Mar 06, 2002 | 5.236 | 5.236 | 5.236 | 5.236 | 611 | +0.02(+0.30%) |
Mar 05, 2002 | 5.221 | 5.221 | 5.155 | 5.221 | 5,988 | +0.07(+1.27%) |
Mar 04, 2002 | 5.237 | 5.319 | 5.124 | 5.155 | 4,399 | -0.08(-1.56%) |