Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.608 | 4.616 | 4.347 | 4.354 | 138,673 | -0.55(-11.26%) |
May 28, 2002 | 4.907 | 5.045 | 4.848 | 4.907 | 66,860 | +0.06(+1.20%) |
May 27, 2002 | 5.074 | 5.146 | 4.819 | 4.848 | 76,765 | +0.00(+0.00%) |
May 24, 2002 | 5.074 | 5.146 | 4.819 | 4.848 | 76,765 | -0.23(-4.44%) |
May 23, 2002 | 5.161 | 5.161 | 4.870 | 5.074 | 632,834 | -0.12(-2.38%) |
May 22, 2002 | 5.088 | 5.263 | 5.088 | 5.197 | 91,760 | +0.07(+1.27%) |
May 21, 2002 | 5.299 | 5.299 | 5.125 | 5.132 | 19,672 | -0.17(-3.16%) |
May 20, 2002 | 5.234 | 5.306 | 5.234 | 5.299 | 32,742 | +0.04(+0.69%) |
May 17, 2002 | 5.350 | 5.430 | 5.241 | 5.263 | 28,615 | -0.09(-1.63%) |
May 16, 2002 | 5.524 | 5.684 | 5.350 | 5.350 | 37,832 | -0.17(-3.16%) |
May 15, 2002 | 5.408 | 5.539 | 5.343 | 5.524 | 41,684 | +0.19(+3.54%) |
May 14, 2002 | 5.357 | 5.452 | 5.321 | 5.335 | 87,908 | -0.08(-1.48%) |
May 13, 2002 | 5.125 | 5.415 | 5.103 | 5.415 | 49,251 | +0.22(+4.20%) |
May 10, 2002 | 5.255 | 5.263 | 5.088 | 5.197 | 88,321 | -0.06(-1.11%) |
May 09, 2002 | 5.394 | 5.444 | 5.255 | 5.255 | 88,184 | -0.17(-3.21%) |
May 08, 2002 | 5.561 | 5.561 | 5.415 | 5.430 | 93,136 | -0.09(-1.58%) |
May 07, 2002 | 5.437 | 5.626 | 5.415 | 5.517 | 335,539 | +0.07(+1.33%) |
May 06, 2002 | 5.452 | 5.452 | 5.270 | 5.444 | 125,466 | -0.15(-2.73%) |
May 03, 2002 | 5.306 | 5.597 | 5.306 | 5.597 | 72,500 | +0.04(+0.65%) |
May 02, 2002 | 5.721 | 5.815 | 5.524 | 5.561 | 92,999 | -0.16(-2.80%) |
May 01, 2002 | 5.888 | 5.888 | 5.677 | 5.721 | 59,981 | -0.15(-2.60%) |
Apr 30, 2002 | 5.960 | 6.070 | 5.808 | 5.873 | 129,043 | -0.16(-2.65%) |
Apr 29, 2002 | 6.077 | 6.106 | 5.815 | 6.033 | 50,626 | +0.03(+0.48%) |
Apr 26, 2002 | 6.142 | 6.142 | 5.997 | 6.004 | 93,962 | -0.17(-2.71%) |
Apr 25, 2002 | 6.106 | 6.171 | 5.997 | 6.171 | 30,128 | -0.01(-0.12%) |
Apr 24, 2002 | 6.120 | 6.200 | 6.062 | 6.179 | 141,011 | +0.01(+0.12%) |
Apr 23, 2002 | 6.208 | 6.266 | 6.070 | 6.171 | 137,572 | +0.04(+0.59%) |
Apr 22, 2002 | 6.288 | 6.288 | 5.997 | 6.135 | 104,967 | -0.23(-3.54%) |
Apr 19, 2002 | 6.687 | 6.709 | 6.360 | 6.360 | 137,022 | -0.30(-4.48%) |
Apr 18, 2002 | 6.687 | 6.687 | 6.636 | 6.658 | 34,118 | -0.07(-0.97%) |
Apr 17, 2002 | 6.760 | 6.818 | 6.658 | 6.724 | 69,061 | -0.04(-0.54%) |
Apr 16, 2002 | 6.796 | 6.876 | 6.578 | 6.760 | 104,280 | +0.00(+0.00%) |
Apr 15, 2002 | 6.891 | 6.905 | 6.687 | 6.760 | 133,995 | -0.13(-1.90%) |
Apr 12, 2002 | 6.506 | 6.905 | 6.440 | 6.891 | 150,091 | +0.46(+7.12%) |
Apr 11, 2002 | 7.051 | 7.065 | 6.433 | 6.433 | 171,553 | -0.65(-9.23%) |
Apr 10, 2002 | 6.397 | 7.087 | 6.397 | 7.087 | 185,723 | +0.76(+12.07%) |
Apr 09, 2002 | 6.578 | 6.578 | 6.295 | 6.324 | 144,588 | +0.04(+0.69%) |
Apr 08, 2002 | 6.070 | 6.280 | 5.815 | 6.280 | 111,021 | +0.28(+4.73%) |
Apr 05, 2002 | 6.033 | 6.266 | 5.960 | 5.997 | 214,475 | +0.03(+0.49%) |
Apr 04, 2002 | 5.742 | 6.215 | 5.742 | 5.968 | 252,996 | +0.20(+3.40%) |
Apr 03, 2002 | 5.633 | 5.793 | 5.546 | 5.771 | 176,505 | +0.24(+4.34%) |
Apr 02, 2002 | 5.815 | 5.815 | 5.415 | 5.532 | 191,776 | -0.04(-0.65%) |
Apr 01, 2002 | 5.699 | 5.960 | 5.277 | 5.568 | 217,777 | -6.24(-52.83%) |
Mar 28, 2002 | 12.14 | 12.26 | 11.80 | 11.80 | 187,786 | -0.26(-2.17%) |
Mar 27, 2002 | 11.99 | 12.20 | 11.96 | 12.07 | 76,352 | +0.07(+0.61%) |
Mar 26, 2002 | 12.07 | 12.12 | 11.97 | 11.99 | 54,341 | -0.15(-1.20%) |
Mar 25, 2002 | 12.35 | 12.36 | 12.12 | 12.14 | 77,590 | -0.20(-1.65%) |
Mar 22, 2002 | 12.18 | 12.52 | 12.18 | 12.34 | 83,644 | +0.17(+1.37%) |
Mar 21, 2002 | 11.86 | 12.20 | 11.81 | 12.18 | 48,150 | +0.25(+2.07%) |
Mar 20, 2002 | 11.85 | 11.94 | 11.71 | 11.93 | 84,469 | +0.12(+1.05%) |
Mar 19, 2002 | 11.99 | 12.13 | 11.78 | 11.80 | 128,492 | -0.20(-1.63%) |
Mar 18, 2002 | 11.70 | 12.18 | 11.70 | 12.00 | 213,237 | +0.32(+2.74%) |
Mar 15, 2002 | 11.67 | 11.70 | 11.63 | 11.68 | 160,547 | -0.01(-0.12%) |
Mar 14, 2002 | 11.63 | 11.70 | 11.63 | 11.70 | 151,054 | +0.07(+0.56%) |
Mar 13, 2002 | 11.75 | 11.76 | 11.24 | 11.63 | 139,085 | -0.11(-0.93%) |
Mar 12, 2002 | 11.81 | 11.81 | 11.74 | 11.74 | 116,524 | -0.04(-0.31%) |
Mar 11, 2002 | 11.88 | 11.90 | 11.78 | 11.78 | 66,310 | -0.03(-0.25%) |
Mar 08, 2002 | 11.63 | 11.80 | 11.63 | 11.80 | 136,196 | +0.39(+3.44%) |
Mar 07, 2002 | 11.52 | 11.52 | 11.34 | 11.41 | 24,763 | -0.11(-0.95%) |
Mar 06, 2002 | 11.27 | 11.59 | 11.18 | 11.52 | 165,224 | +0.20(+1.80%) |
Mar 05, 2002 | 11.58 | 11.58 | 11.31 | 11.32 | 65,347 | -0.26(-2.26%) |
Mar 04, 2002 | 11.52 | 11.67 | 11.52 | 11.58 | 58,881 | +0.17(+1.46%) |