Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.222 | 6.292 | 5.614 | 6.012 | 756,757 | -0.30(-4.81%) |
May 28, 2002 | 6.316 | 6.503 | 6.082 | 6.316 | 787,579 | +0.00(+0.00%) |
May 27, 2002 | 6.433 | 6.784 | 6.152 | 6.316 | 1,018,941 | +0.00(+0.00%) |
May 24, 2002 | 6.433 | 6.784 | 6.152 | 6.316 | 1,018,941 | -0.21(-3.23%) |
May 23, 2002 | 5.965 | 6.760 | 5.848 | 6.526 | 1,267,147 | +0.35(+5.68%) |
May 22, 2002 | 6.082 | 6.269 | 5.825 | 6.175 | 1,550,663 | +0.35(+6.02%) |
May 21, 2002 | 5.497 | 5.848 | 5.380 | 5.825 | 1,284,289 | +0.09(+1.63%) |
May 20, 2002 | 5.006 | 5.778 | 4.982 | 5.731 | 1,863,079 | +0.82(+16.67%) |
May 17, 2002 | 4.725 | 4.912 | 4.725 | 4.912 | 441,477 | +0.19(+3.96%) |
May 16, 2002 | 4.702 | 4.795 | 4.608 | 4.725 | 314,168 | +0.05(+1.00%) |
May 15, 2002 | 4.585 | 4.772 | 4.398 | 4.678 | 501,027 | +0.09(+2.04%) |
May 14, 2002 | 4.702 | 4.702 | 4.538 | 4.585 | 579,772 | -0.30(-6.22%) |
May 13, 2002 | 4.889 | 4.959 | 4.725 | 4.889 | 680,021 | +0.05(+0.97%) |
May 10, 2002 | 4.795 | 4.912 | 4.772 | 4.842 | 615,468 | +0.19(+4.02%) |
May 09, 2002 | 4.444 | 4.702 | 4.444 | 4.655 | 431,644 | +0.21(+4.74%) |
May 08, 2002 | 4.444 | 4.725 | 4.281 | 4.444 | 923,053 | -0.23(-5.00%) |
May 07, 2002 | 4.632 | 4.912 | 4.444 | 4.678 | 1,520,995 | +0.00(+0.00%) |
May 06, 2002 | 4.211 | 4.678 | 4.164 | 4.678 | 1,104,526 | +0.44(+10.50%) |
May 03, 2002 | 4.117 | 4.304 | 4.117 | 4.234 | 511,202 | +0.19(+4.62%) |
May 02, 2002 | 4.000 | 4.047 | 3.883 | 4.047 | 339,775 | +0.00(+0.00%) |
May 01, 2002 | 3.626 | 4.257 | 3.532 | 4.047 | 703,832 | +0.12(+2.98%) |
Apr 30, 2002 | 4.047 | 4.047 | 3.813 | 3.930 | 682,030 | -0.28(-6.67%) |
Apr 29, 2002 | 4.328 | 4.328 | 4.094 | 4.211 | 729,268 | -0.12(-2.70%) |
Apr 26, 2002 | 3.883 | 4.328 | 3.626 | 4.328 | 1,444,473 | +0.44(+11.45%) |
Apr 25, 2002 | 4.187 | 4.211 | 3.860 | 3.883 | 2,222,990 | -0.05(-1.19%) |
Apr 24, 2002 | 3.696 | 4.094 | 3.649 | 3.930 | 1,629,366 | +0.33(+9.09%) |
Apr 23, 2002 | 3.532 | 3.673 | 3.415 | 3.602 | 854,141 | +0.07(+1.99%) |
Apr 22, 2002 | 3.345 | 3.579 | 3.298 | 3.532 | 808,783 | +0.26(+7.86%) |
Apr 19, 2002 | 3.181 | 3.368 | 3.158 | 3.275 | 944,514 | +0.02(+0.72%) |
Apr 18, 2002 | 3.368 | 3.439 | 3.205 | 3.251 | 1,494,063 | +0.07(+2.21%) |
Apr 17, 2002 | 3.251 | 3.275 | 3.111 | 3.181 | 1,279,971 | +0.12(+3.82%) |
Apr 16, 2002 | 3.181 | 3.181 | 2.994 | 3.064 | 919,548 | -0.12(-3.68%) |
Apr 15, 2002 | 3.345 | 3.368 | 3.088 | 3.181 | 396,247 | -0.21(-6.21%) |
Apr 12, 2002 | 2.994 | 3.415 | 2.994 | 3.392 | 1,717,003 | +0.44(+15.08%) |
Apr 11, 2002 | 3.041 | 3.111 | 2.947 | 2.947 | 450,967 | -0.07(-2.33%) |
Apr 10, 2002 | 2.713 | 3.041 | 2.713 | 3.018 | 594,521 | +0.26(+9.32%) |
Apr 09, 2002 | 2.854 | 2.901 | 2.713 | 2.760 | 443,101 | -0.16(-5.60%) |
Apr 08, 2002 | 3.041 | 3.111 | 2.830 | 2.924 | 270,862 | -0.12(-3.85%) |
Apr 05, 2002 | 3.111 | 3.111 | 2.971 | 3.041 | 187,885 | -0.07(-2.26%) |
Apr 04, 2002 | 3.064 | 3.158 | 2.947 | 3.111 | 194,939 | +0.07(+2.31%) |
Apr 03, 2002 | 2.971 | 3.205 | 2.924 | 3.041 | 565,323 | -0.02(-0.76%) |
Apr 02, 2002 | 3.439 | 3.509 | 3.041 | 3.064 | 645,137 | -0.30(-9.03%) |
Apr 01, 2002 | 2.924 | 3.392 | 2.877 | 3.368 | 700,028 | +0.40(+13.39%) |
Mar 29, 2002 | 3.135 | 3.135 | 2.947 | 2.971 | 325,368 | +0.00(+0.00%) |
Mar 28, 2002 | 3.135 | 3.135 | 2.947 | 2.971 | 325,368 | -0.14(-4.51%) |
Mar 27, 2002 | 2.877 | 3.111 | 2.877 | 3.111 | 655,226 | +0.30(+10.83%) |
Mar 26, 2002 | 2.947 | 2.947 | 2.713 | 2.807 | 424,975 | -0.14(-4.76%) |
Mar 25, 2002 | 2.971 | 3.181 | 2.363 | 2.947 | 792,666 | -0.02(-0.79%) |
Mar 22, 2002 | 2.760 | 3.041 | 2.760 | 2.971 | 1,174,123 | +0.26(+9.48%) |
Mar 21, 2002 | 2.526 | 2.737 | 2.526 | 2.713 | 389,407 | +0.14(+5.45%) |
Mar 20, 2002 | 2.433 | 2.596 | 2.433 | 2.573 | 217,211 | +0.07(+2.80%) |
Mar 19, 2002 | 2.550 | 2.573 | 2.409 | 2.503 | 111,576 | -0.05(-1.83%) |
Mar 18, 2002 | 2.433 | 2.573 | 2.433 | 2.550 | 148,341 | +0.09(+3.81%) |
Mar 15, 2002 | 2.456 | 2.456 | 2.386 | 2.456 | 49,418 | +0.07(+2.94%) |
Mar 14, 2002 | 2.433 | 2.480 | 2.386 | 2.386 | 144,622 | -0.05(-1.92%) |
Mar 13, 2002 | 2.433 | 2.526 | 2.433 | 2.433 | 114,740 | -0.05(-1.89%) |
Mar 12, 2002 | 2.433 | 2.503 | 2.409 | 2.480 | 130,130 | +0.09(+3.92%) |
Mar 11, 2002 | 2.363 | 2.386 | 2.339 | 2.386 | 95,930 | +0.07(+3.03%) |
Mar 08, 2002 | 2.292 | 2.363 | 2.269 | 2.316 | 273,769 | +0.00(+0.00%) |
Mar 07, 2002 | 2.409 | 2.526 | 2.316 | 2.316 | 294,759 | -0.21(-8.33%) |
Mar 06, 2002 | 2.480 | 2.550 | 2.409 | 2.526 | 296,469 | +0.05(+1.89%) |
Mar 05, 2002 | 2.526 | 2.550 | 2.456 | 2.480 | 169,032 | +0.00(+0.00%) |
Mar 04, 2002 | 2.550 | 2.620 | 2.456 | 2.480 | 124,658 | -0.07(-2.75%) |