Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.760 | 4.834 | 4.394 | 4.687 | 30,926 | -0.37(-7.25%) |
May 28, 2002 | 4.980 | 5.273 | 4.834 | 5.053 | 11,155 | +0.07(+1.47%) |
May 27, 2002 | 4.834 | 4.980 | 4.760 | 4.980 | 24,263 | +0.00(+0.00%) |
May 24, 2002 | 4.834 | 4.980 | 4.760 | 4.980 | 24,263 | -0.15(-2.86%) |
May 23, 2002 | 5.053 | 5.127 | 4.834 | 5.127 | 16,002 | +0.00(+0.00%) |
May 22, 2002 | 4.980 | 5.127 | 4.834 | 5.127 | 19,648 | +0.00(+0.00%) |
May 21, 2002 | 5.420 | 5.420 | 4.980 | 5.127 | 13,394 | -0.15(-2.78%) |
May 20, 2002 | 5.346 | 5.493 | 4.980 | 5.273 | 29,643 | -0.15(-2.70%) |
May 17, 2002 | 4.980 | 5.566 | 4.980 | 5.420 | 47,994 | +0.44(+8.82%) |
May 16, 2002 | 4.907 | 5.053 | 4.760 | 4.980 | 15,087 | -0.15(-2.86%) |
May 15, 2002 | 5.053 | 5.127 | 4.907 | 5.127 | 7,878 | +0.00(+0.00%) |
May 14, 2002 | 4.980 | 5.127 | 4.834 | 5.127 | 9,339 | +0.07(+1.45%) |
May 13, 2002 | 5.127 | 5.127 | 4.760 | 5.053 | 8,424 | -0.07(-1.43%) |
May 10, 2002 | 5.127 | 5.200 | 4.834 | 5.127 | 13,490 | -0.07(-1.41%) |
May 09, 2002 | 5.273 | 5.420 | 4.980 | 5.200 | 13,804 | -0.07(-1.39%) |
May 08, 2002 | 5.127 | 5.639 | 4.760 | 5.273 | 29,670 | +0.15(+2.86%) |
May 07, 2002 | 4.907 | 5.200 | 3.515 | 5.127 | 41,249 | +0.00(+0.00%) |
May 06, 2002 | 5.273 | 5.273 | 4.907 | 5.127 | 10,513 | +0.00(+0.00%) |
May 03, 2002 | 5.200 | 5.566 | 4.907 | 5.127 | 38,081 | -0.15(-2.78%) |
May 02, 2002 | 5.493 | 5.566 | 5.053 | 5.273 | 31,077 | -0.29(-5.26%) |
May 01, 2002 | 5.639 | 5.639 | 5.273 | 5.566 | 24,509 | +0.00(+0.00%) |
Apr 30, 2002 | 5.346 | 5.639 | 5.200 | 5.566 | 18,610 | +0.08(+1.47%) |
Apr 29, 2002 | 5.273 | 5.493 | 5.200 | 5.485 | 23,212 | -0.15(-2.73%) |
Apr 26, 2002 | 5.859 | 5.932 | 5.273 | 5.639 | 30,585 | +0.00(+0.00%) |
Apr 25, 2002 | 5.639 | 5.857 | 5.420 | 5.639 | 41,727 | -0.22(-3.75%) |
Apr 24, 2002 | 6.079 | 6.152 | 5.493 | 5.859 | 37,521 | +0.00(+0.00%) |
Apr 23, 2002 | 5.859 | 5.931 | 5.420 | 5.859 | 42,082 | -0.22(-3.61%) |
Apr 22, 2002 | 6.152 | 6.225 | 5.786 | 6.079 | 24,577 | -0.22(-3.49%) |
Apr 19, 2002 | 6.218 | 6.298 | 5.932 | 6.298 | 36,320 | +0.07(+1.18%) |
Apr 18, 2002 | 6.518 | 6.738 | 6.005 | 6.225 | 39,938 | +0.00(+0.00%) |
Apr 17, 2002 | 6.372 | 6.591 | 6.079 | 6.225 | 35,610 | +0.00(+0.00%) |
Apr 16, 2002 | 6.225 | 6.591 | 6.005 | 6.225 | 47,202 | +0.00(+0.00%) |
Apr 15, 2002 | 6.738 | 6.884 | 6.152 | 6.225 | 51,831 | -0.73(-10.53%) |
Apr 12, 2002 | 6.811 | 6.958 | 6.591 | 6.958 | 18,064 | -0.07(-1.04%) |
Apr 11, 2002 | 7.104 | 7.104 | 6.445 | 7.031 | 25,915 | -0.15(-2.04%) |
Apr 10, 2002 | 7.250 | 7.324 | 6.518 | 7.177 | 37,835 | -0.07(-1.01%) |
Apr 09, 2002 | 7.324 | 7.324 | 6.958 | 7.250 | 13,053 | -0.07(-1.00%) |
Apr 08, 2002 | 7.177 | 7.324 | 6.958 | 7.324 | 17,272 | +0.07(+1.01%) |
Apr 05, 2002 | 7.250 | 7.324 | 6.958 | 7.250 | 32,237 | -0.22(-2.94%) |
Apr 04, 2002 | 7.397 | 7.470 | 7.104 | 7.470 | 9,994 | +0.00(+0.00%) |
Apr 03, 2002 | 7.324 | 7.470 | 7.104 | 7.470 | 25,683 | +0.15(+2.00%) |
Apr 02, 2002 | 7.543 | 7.690 | 7.104 | 7.324 | 23,102 | -0.22(-2.91%) |
Apr 01, 2002 | 7.324 | 8.129 | 7.177 | 7.543 | 92,493 | +0.15(+1.98%) |
Mar 29, 2002 | 7.104 | 7.470 | 6.958 | 7.397 | 45,919 | +0.00(+0.00%) |
Mar 28, 2002 | 7.104 | 7.470 | 6.958 | 7.397 | 45,919 | +0.22(+3.06%) |
Mar 27, 2002 | 7.250 | 7.250 | 6.591 | 7.177 | 12,766 | -0.07(-1.00%) |
Mar 26, 2002 | 7.104 | 7.250 | 6.591 | 7.250 | 12,261 | +0.37(+5.31%) |
Mar 25, 2002 | 7.104 | 7.250 | 6.738 | 6.884 | 19,211 | -0.22(-3.09%) |
Mar 22, 2002 | 6.811 | 7.324 | 6.518 | 7.104 | 31,322 | +0.59(+8.99%) |
Mar 21, 2002 | 6.298 | 6.738 | 6.079 | 6.518 | 14,596 | -0.07(-1.11%) |
Mar 20, 2002 | 6.445 | 6.738 | 6.079 | 6.591 | 34,790 | +0.00(+0.00%) |
Mar 19, 2002 | 6.884 | 6.884 | 6.445 | 6.591 | 23,457 | -0.37(-5.26%) |
Mar 18, 2002 | 7.397 | 7.397 | 6.591 | 6.958 | 47,202 | -0.44(-5.94%) |
Mar 15, 2002 | 7.690 | 7.690 | 7.250 | 7.397 | 34,558 | -0.29(-3.81%) |
Mar 14, 2002 | 7.910 | 7.910 | 7.324 | 7.690 | 38,518 | -0.07(-0.94%) |
Mar 13, 2002 | 7.763 | 7.983 | 7.616 | 7.763 | 35,528 | -0.07(-0.93%) |
Mar 12, 2002 | 7.910 | 7.910 | 7.470 | 7.836 | 57,880 | -0.07(-0.93%) |
Mar 11, 2002 | 7.836 | 7.983 | 6.738 | 7.910 | 74,524 | +0.00(+0.00%) |
Mar 08, 2002 | 7.836 | 7.910 | 7.397 | 7.910 | 48,854 | -0.07(-0.92%) |
Mar 07, 2002 | 8.569 | 8.788 | 7.690 | 7.983 | 205,264 | -0.22(-2.68%) |
Mar 06, 2002 | 7.470 | 8.496 | 7.104 | 8.203 | 339,471 | +1.61(+24.44%) |
Mar 05, 2002 | 6.145 | 6.591 | 6.005 | 6.591 | 54,425 | +0.66(+11.11%) |
Mar 04, 2002 | 5.713 | 6.225 | 5.493 | 5.932 | 82,485 | +0.37(+6.59%) |