Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.483 | 5.562 | 5.089 | 5.474 | 243,187 | -0.39(-6.69%) |
May 28, 2002 | 5.781 | 5.866 | 5.781 | 5.866 | 4,566 | +0.09(+1.48%) |
May 27, 2002 | 6.042 | 6.042 | 5.781 | 5.781 | 5,708 | +0.00(+0.00%) |
May 24, 2002 | 6.042 | 6.042 | 5.781 | 5.781 | 5,708 | +0.00(+0.00%) |
May 23, 2002 | 5.947 | 5.947 | 5.781 | 5.781 | 1,522 | +0.00(+0.00%) |
May 22, 2002 | 5.956 | 5.956 | 5.781 | 5.781 | 6,469 | -0.01(-0.09%) |
May 21, 2002 | 5.956 | 6.015 | 5.781 | 5.786 | 9,514 | -0.17(-2.85%) |
May 20, 2002 | 5.912 | 5.956 | 5.781 | 5.956 | 7,230 | +0.04(+0.74%) |
May 17, 2002 | 5.868 | 5.912 | 5.658 | 5.912 | 6,469 | +0.13(+2.27%) |
May 16, 2002 | 5.868 | 5.868 | 5.649 | 5.781 | 9,133 | -0.13(-2.22%) |
May 15, 2002 | 5.912 | 5.912 | 5.912 | 5.912 | 0 | +0.13(+2.27%) |
May 14, 2002 | 5.868 | 5.868 | 5.781 | 5.781 | 6,469 | -0.09(-1.49%) |
May 13, 2002 | 5.716 | 5.868 | 5.606 | 5.868 | 19,789 | +0.13(+2.32%) |
May 10, 2002 | 5.747 | 5.747 | 5.632 | 5.735 | 10,656 | -0.04(-0.76%) |
May 09, 2002 | 5.789 | 5.868 | 5.564 | 5.779 | 27,020 | -0.15(-2.45%) |
May 08, 2002 | 5.980 | 6.061 | 5.921 | 5.924 | 8,753 | +0.10(+1.68%) |
May 07, 2002 | 5.832 | 5.982 | 5.826 | 5.826 | 4,566 | -0.04(-0.72%) |
May 06, 2002 | 5.825 | 5.868 | 5.825 | 5.868 | 6,850 | -0.03(-0.44%) |
May 03, 2002 | 5.781 | 5.894 | 5.606 | 5.894 | 6,469 | +0.11(+1.97%) |
May 02, 2002 | 5.562 | 5.781 | 5.562 | 5.781 | 10,275 | +0.00(+0.00%) |
May 01, 2002 | 5.781 | 5.781 | 5.609 | 5.781 | 12,178 | -0.09(-1.49%) |
Apr 30, 2002 | 5.693 | 5.868 | 5.523 | 5.868 | 9,514 | +0.22(+3.88%) |
Apr 29, 2002 | 5.639 | 5.693 | 5.588 | 5.649 | 9,514 | +0.07(+1.26%) |
Apr 26, 2002 | 5.604 | 5.606 | 5.562 | 5.579 | 8,753 | +0.02(+0.28%) |
Apr 25, 2002 | 5.430 | 5.564 | 5.430 | 5.564 | 6,089 | +0.13(+2.45%) |
Apr 24, 2002 | 5.460 | 5.492 | 5.430 | 5.430 | 11,417 | +0.04(+0.81%) |
Apr 23, 2002 | 5.448 | 5.465 | 5.387 | 5.387 | 8,753 | +0.03(+0.49%) |
Apr 22, 2002 | 5.465 | 5.465 | 5.343 | 5.360 | 9,514 | -0.11(-1.92%) |
Apr 19, 2002 | 5.465 | 5.465 | 5.465 | 5.465 | 2,664 | +0.04(+0.64%) |
Apr 18, 2002 | 5.439 | 5.465 | 5.425 | 5.430 | 9,514 | -0.00(-0.03%) |
Apr 17, 2002 | 5.432 | 5.432 | 5.432 | 5.432 | 1,902 | +0.02(+0.36%) |
Apr 16, 2002 | 5.387 | 5.413 | 5.317 | 5.413 | 4,947 | +0.03(+0.49%) |
Apr 15, 2002 | 5.430 | 5.448 | 5.310 | 5.387 | 28,162 | -0.04(-0.81%) |
Apr 12, 2002 | 5.430 | 5.448 | 5.430 | 5.430 | 8,372 | -0.04(-0.77%) |
Apr 11, 2002 | 5.472 | 5.472 | 5.472 | 5.472 | 1,902 | +0.04(+0.81%) |
Apr 10, 2002 | 5.425 | 5.430 | 5.346 | 5.429 | 12,558 | +0.05(+0.91%) |
Apr 09, 2002 | 5.420 | 5.430 | 5.380 | 5.380 | 4,947 | -0.02(-0.45%) |
Apr 08, 2002 | 5.345 | 5.430 | 5.343 | 5.404 | 13,320 | -0.01(-0.16%) |
Apr 05, 2002 | 5.413 | 5.413 | 5.413 | 5.413 | 380 | +0.00(+0.00%) |
Apr 04, 2002 | 5.325 | 5.413 | 5.325 | 5.413 | 11,417 | +0.03(+0.62%) |
Apr 03, 2002 | 5.429 | 5.429 | 5.299 | 5.380 | 6,089 | +0.08(+1.52%) |
Apr 02, 2002 | 5.299 | 5.299 | 5.299 | 5.299 | 761 | -0.13(-2.38%) |
Apr 01, 2002 | 5.430 | 5.430 | 5.428 | 5.428 | 1,141 | +0.14(+2.61%) |
Mar 29, 2002 | 5.281 | 5.430 | 5.281 | 5.290 | 6,089 | +0.00(+0.00%) |
Mar 28, 2002 | 5.281 | 5.430 | 5.281 | 5.290 | 6,089 | +0.00(+0.07%) |
Mar 27, 2002 | 5.281 | 5.287 | 5.281 | 5.287 | 1,141 | -0.06(-1.05%) |
Mar 26, 2002 | 5.411 | 5.413 | 5.290 | 5.343 | 3,425 | +0.07(+1.33%) |
Mar 25, 2002 | 5.299 | 5.387 | 5.267 | 5.273 | 8,753 | -0.11(-2.11%) |
Mar 22, 2002 | 5.374 | 5.387 | 5.374 | 5.387 | 1,902 | +0.04(+0.82%) |
Mar 21, 2002 | 5.257 | 5.343 | 5.211 | 5.343 | 13,320 | -0.03(-0.59%) |
Mar 20, 2002 | 5.374 | 5.374 | 5.374 | 5.374 | 761 | +0.03(+0.59%) |
Mar 19, 2002 | 5.343 | 5.343 | 5.343 | 5.343 | 1,522 | +0.07(+1.36%) |
Mar 18, 2002 | 5.222 | 5.290 | 5.222 | 5.271 | 6,089 | +0.10(+2.00%) |
Mar 15, 2002 | 5.211 | 5.255 | 5.143 | 5.168 | 7,611 | -0.04(-0.84%) |
Mar 14, 2002 | 5.199 | 5.211 | 5.168 | 5.211 | 6,469 | -0.01(-0.17%) |
Mar 13, 2002 | 5.224 | 5.224 | 5.211 | 5.220 | 1,902 | -0.04(-0.67%) |
Mar 12, 2002 | 5.257 | 5.257 | 5.222 | 5.255 | 10,656 | -0.09(-1.67%) |
Mar 11, 2002 | 5.299 | 5.430 | 5.299 | 5.345 | 7,611 | +0.09(+1.70%) |
Mar 08, 2002 | 5.338 | 5.339 | 5.255 | 5.255 | 3,805 | -0.05(-0.99%) |
Mar 07, 2002 | 5.311 | 5.399 | 5.308 | 5.308 | 7,230 | -0.00(-0.03%) |
Mar 06, 2002 | 5.395 | 5.395 | 5.310 | 5.310 | 1,902 | -0.02(-0.39%) |
Mar 05, 2002 | 5.266 | 5.331 | 5.266 | 5.331 | 6,850 | +0.03(+0.60%) |
Mar 04, 2002 | 5.416 | 5.416 | 5.299 | 5.299 | 2,664 | -0.00(-0.03%) |