Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.831 | 5.915 | 5.412 | 5.822 | 228,657 | -0.42(-6.69%) |
May 28, 2002 | 6.148 | 6.239 | 6.148 | 6.239 | 4,294 | +0.09(+1.48%) |
May 27, 2002 | 6.426 | 6.426 | 6.148 | 6.148 | 5,367 | +0.00(+0.00%) |
May 24, 2002 | 6.426 | 6.426 | 6.148 | 6.148 | 5,367 | +0.00(+0.00%) |
May 23, 2002 | 6.325 | 6.325 | 6.148 | 6.148 | 1,431 | +0.00(+0.00%) |
May 22, 2002 | 6.334 | 6.334 | 6.148 | 6.148 | 6,083 | -0.01(-0.09%) |
May 21, 2002 | 6.334 | 6.398 | 6.148 | 6.154 | 8,945 | -0.18(-2.85%) |
May 20, 2002 | 6.288 | 6.334 | 6.148 | 6.334 | 6,798 | +0.05(+0.74%) |
May 17, 2002 | 6.241 | 6.288 | 6.018 | 6.288 | 6,083 | +0.14(+2.27%) |
May 16, 2002 | 6.241 | 6.241 | 6.008 | 6.148 | 8,588 | -0.14(-2.22%) |
May 15, 2002 | 6.288 | 6.288 | 6.288 | 6.288 | 0 | +0.14(+2.27%) |
May 14, 2002 | 6.241 | 6.241 | 6.148 | 6.148 | 6,083 | -0.09(-1.49%) |
May 13, 2002 | 6.079 | 6.241 | 5.962 | 6.241 | 18,607 | +0.14(+2.32%) |
May 10, 2002 | 6.113 | 6.113 | 5.990 | 6.100 | 10,019 | -0.05(-0.76%) |
May 09, 2002 | 6.157 | 6.241 | 5.917 | 6.146 | 25,406 | -0.15(-2.45%) |
May 08, 2002 | 6.360 | 6.446 | 6.297 | 6.301 | 8,230 | +0.10(+1.68%) |
May 07, 2002 | 6.202 | 6.362 | 6.196 | 6.196 | 4,294 | -0.04(-0.72%) |
May 06, 2002 | 6.195 | 6.241 | 6.195 | 6.241 | 6,441 | -0.03(-0.44%) |
May 03, 2002 | 6.148 | 6.269 | 5.962 | 6.269 | 6,083 | +0.12(+1.97%) |
May 02, 2002 | 5.915 | 6.148 | 5.915 | 6.148 | 9,661 | +0.00(+0.00%) |
May 01, 2002 | 6.148 | 6.148 | 5.965 | 6.148 | 11,450 | -0.09(-1.49%) |
Apr 30, 2002 | 6.055 | 6.241 | 5.874 | 6.241 | 8,945 | +0.23(+3.88%) |
Apr 29, 2002 | 5.997 | 6.055 | 5.943 | 6.008 | 8,945 | +0.07(+1.26%) |
Apr 26, 2002 | 5.960 | 5.962 | 5.915 | 5.934 | 8,230 | +0.02(+0.28%) |
Apr 25, 2002 | 5.775 | 5.917 | 5.775 | 5.917 | 5,725 | +0.14(+2.45%) |
Apr 24, 2002 | 5.807 | 5.841 | 5.775 | 5.775 | 10,735 | +0.05(+0.81%) |
Apr 23, 2002 | 5.794 | 5.813 | 5.729 | 5.729 | 8,230 | +0.03(+0.49%) |
Apr 22, 2002 | 5.813 | 5.813 | 5.682 | 5.701 | 8,945 | -0.11(-1.92%) |
Apr 19, 2002 | 5.813 | 5.813 | 5.813 | 5.813 | 2,504 | +0.04(+0.65%) |
Apr 18, 2002 | 5.785 | 5.813 | 5.770 | 5.775 | 8,945 | -0.00(-0.03%) |
Apr 17, 2002 | 5.777 | 5.777 | 5.777 | 5.777 | 1,789 | +0.02(+0.36%) |
Apr 16, 2002 | 5.729 | 5.757 | 5.654 | 5.757 | 4,651 | +0.03(+0.49%) |
Apr 15, 2002 | 5.775 | 5.794 | 5.647 | 5.729 | 26,479 | -0.05(-0.81%) |
Apr 12, 2002 | 5.775 | 5.794 | 5.775 | 5.775 | 7,872 | -0.04(-0.77%) |
Apr 11, 2002 | 5.820 | 5.820 | 5.820 | 5.820 | 1,789 | +0.05(+0.81%) |
Apr 10, 2002 | 5.770 | 5.775 | 5.686 | 5.774 | 11,808 | +0.05(+0.91%) |
Apr 09, 2002 | 5.764 | 5.775 | 5.721 | 5.721 | 4,651 | -0.03(-0.45%) |
Apr 08, 2002 | 5.684 | 5.775 | 5.682 | 5.748 | 12,524 | -0.01(-0.16%) |
Apr 05, 2002 | 5.757 | 5.757 | 5.757 | 5.757 | 357 | +0.00(+0.00%) |
Apr 04, 2002 | 5.664 | 5.757 | 5.664 | 5.757 | 10,735 | +0.04(+0.62%) |
Apr 03, 2002 | 5.774 | 5.774 | 5.636 | 5.721 | 5,725 | +0.09(+1.52%) |
Apr 02, 2002 | 5.636 | 5.636 | 5.636 | 5.636 | 715 | -0.14(-2.38%) |
Apr 01, 2002 | 5.775 | 5.775 | 5.773 | 5.773 | 1,073 | +0.15(+2.61%) |
Mar 29, 2002 | 5.617 | 5.775 | 5.617 | 5.626 | 5,725 | +0.00(+0.00%) |
Mar 28, 2002 | 5.617 | 5.775 | 5.617 | 5.626 | 5,725 | +0.00(+0.07%) |
Mar 27, 2002 | 5.617 | 5.623 | 5.617 | 5.623 | 1,073 | -0.06(-1.05%) |
Mar 26, 2002 | 5.755 | 5.757 | 5.626 | 5.682 | 3,220 | +0.07(+1.33%) |
Mar 25, 2002 | 5.636 | 5.729 | 5.602 | 5.608 | 8,230 | -0.12(-2.11%) |
Mar 22, 2002 | 5.716 | 5.729 | 5.716 | 5.729 | 1,789 | +0.05(+0.82%) |
Mar 21, 2002 | 5.591 | 5.682 | 5.543 | 5.682 | 12,524 | -0.03(-0.59%) |
Mar 20, 2002 | 5.716 | 5.716 | 5.716 | 5.716 | 715 | +0.03(+0.59%) |
Mar 19, 2002 | 5.682 | 5.682 | 5.682 | 5.682 | 1,431 | +0.08(+1.36%) |
Mar 18, 2002 | 5.554 | 5.626 | 5.554 | 5.606 | 5,725 | +0.11(+2.00%) |
Mar 15, 2002 | 5.543 | 5.589 | 5.470 | 5.496 | 7,156 | -0.05(-0.84%) |
Mar 14, 2002 | 5.530 | 5.543 | 5.496 | 5.543 | 6,083 | -0.01(-0.17%) |
Mar 13, 2002 | 5.556 | 5.556 | 5.543 | 5.552 | 1,789 | -0.04(-0.67%) |
Mar 12, 2002 | 5.591 | 5.591 | 5.554 | 5.589 | 10,019 | -0.10(-1.67%) |
Mar 11, 2002 | 5.636 | 5.775 | 5.636 | 5.684 | 7,156 | +0.10(+1.70%) |
Mar 08, 2002 | 5.677 | 5.679 | 5.589 | 5.589 | 3,578 | -0.06(-0.99%) |
Mar 07, 2002 | 5.649 | 5.742 | 5.645 | 5.645 | 6,798 | -0.00(-0.03%) |
Mar 06, 2002 | 5.738 | 5.738 | 5.647 | 5.647 | 1,789 | -0.02(-0.39%) |
Mar 05, 2002 | 5.600 | 5.669 | 5.600 | 5.669 | 6,441 | +0.03(+0.59%) |
Mar 04, 2002 | 5.761 | 5.761 | 5.636 | 5.636 | 2,504 | -0.00(-0.03%) |