Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.200 | 4.200 | 3.880 | 4.160 | 5,250 | -0.64(-13.33%) |
May 28, 2002 | 5.000 | 5.000 | 4.560 | 4.800 | 1,025 | -0.20(-3.92%) |
May 27, 2002 | 4.763 | 4.996 | 4.600 | 4.996 | 700 | +0.00(+0.00%) |
May 24, 2002 | 4.763 | 4.996 | 4.600 | 4.996 | 700 | -0.00(-0.08%) |
May 23, 2002 | 4.800 | 5.120 | 4.640 | 5.000 | 1,750 | +0.04(+0.81%) |
May 22, 2002 | 4.804 | 4.996 | 4.640 | 4.960 | 1,025 | +0.04(+0.90%) |
May 21, 2002 | 4.720 | 4.916 | 4.720 | 4.916 | 125 | -0.08(-1.68%) |
May 20, 2002 | 5.000 | 5.000 | 4.680 | 5.000 | 125 | -0.20(-3.77%) |
May 17, 2002 | 5.196 | 5.196 | 5.196 | 5.196 | 25 | +0.20(+3.92%) |
May 16, 2002 | 5.224 | 5.224 | 4.640 | 5.000 | 4,100 | -0.40(-7.41%) |
May 15, 2002 | 5.120 | 5.400 | 5.120 | 5.400 | 800 | -0.24(-4.26%) |
May 14, 2002 | 5.204 | 5.640 | 5.204 | 5.640 | 425 | -0.04(-0.70%) |
May 13, 2002 | 5.596 | 5.680 | 5.000 | 5.680 | 500 | -0.08(-1.32%) |
May 10, 2002 | 4.800 | 5.756 | 4.760 | 5.756 | 1,150 | +0.36(+6.59%) |
May 09, 2002 | 4.880 | 5.400 | 4.880 | 5.400 | 775 | -0.08(-1.46%) |
May 08, 2002 | 5.356 | 5.556 | 5.000 | 5.480 | 1,475 | +0.16(+3.01%) |
May 07, 2002 | 5.560 | 6.000 | 4.960 | 5.320 | 3,150 | -0.60(-10.07%) |
May 06, 2002 | 5.800 | 5.996 | 5.600 | 5.916 | 800 | +0.12(+2.07%) |
May 03, 2002 | 5.324 | 5.796 | 5.320 | 5.796 | 700 | +0.00(+0.00%) |
May 02, 2002 | 5.760 | 5.796 | 5.240 | 5.796 | 625 | +0.04(+0.63%) |
May 01, 2002 | 6.076 | 6.076 | 5.000 | 5.760 | 525 | -0.24(-4.00%) |
Apr 30, 2002 | 5.440 | 6.000 | 4.800 | 6.000 | 3,600 | +0.72(+13.64%) |
Apr 29, 2002 | 5.000 | 5.480 | 4.680 | 5.280 | 1,125 | +0.08(+1.54%) |
Apr 26, 2002 | 4.880 | 5.280 | 4.800 | 5.200 | 2,575 | +0.28(+5.69%) |
Apr 25, 2002 | 4.920 | 4.960 | 4.520 | 4.920 | 1,325 | -0.24(-4.65%) |
Apr 24, 2002 | 5.120 | 5.160 | 4.592 | 5.160 | 2,475 | +0.16(+3.20%) |
Apr 23, 2002 | 4.800 | 5.160 | 4.780 | 5.000 | 2,250 | +0.20(+4.17%) |
Apr 22, 2002 | 4.690 | 4.800 | 4.560 | 4.800 | 1,725 | -0.08(-1.64%) |
Apr 19, 2002 | 4.640 | 4.880 | 4.640 | 4.880 | 600 | +0.00(+0.00%) |
Apr 18, 2002 | 4.720 | 4.880 | 4.600 | 4.880 | 1,600 | -0.12(-2.40%) |
Apr 17, 2002 | 5.120 | 5.120 | 4.760 | 5.000 | 450 | +0.00(+0.00%) |
Apr 16, 2002 | 4.800 | 5.120 | 4.800 | 5.000 | 1,100 | +0.20(+4.17%) |
Apr 15, 2002 | 4.840 | 4.840 | 4.800 | 4.800 | 775 | -0.40(-7.69%) |
Apr 12, 2002 | 5.400 | 5.402 | 4.840 | 5.200 | 3,750 | -0.24(-4.41%) |
Apr 11, 2002 | 5.520 | 5.520 | 5.440 | 5.440 | 1,725 | -0.16(-2.86%) |
Apr 10, 2002 | 5.920 | 5.920 | 5.120 | 5.600 | 1,675 | -0.20(-3.38%) |
Apr 09, 2002 | 5.920 | 5.920 | 5.600 | 5.796 | 1,200 | -0.12(-2.09%) |
Apr 08, 2002 | 5.640 | 5.920 | 5.640 | 5.920 | 100 | +0.00(+0.00%) |
Apr 05, 2002 | 5.720 | 5.920 | 5.640 | 5.920 | 850 | -0.12(-1.92%) |
Apr 04, 2002 | 5.640 | 6.036 | 5.640 | 6.036 | 2,100 | +0.24(+4.07%) |
Apr 03, 2002 | 5.600 | 5.800 | 5.600 | 5.800 | 2,625 | +0.00(+0.00%) |
Apr 02, 2002 | 5.680 | 5.800 | 5.680 | 5.800 | 725 | -0.04(-0.68%) |
Apr 01, 2002 | 5.560 | 5.840 | 5.520 | 5.840 | 575 | -0.16(-2.67%) |
Mar 29, 2002 | 5.600 | 6.000 | 5.600 | 6.000 | 850 | +0.00(+0.00%) |
Mar 28, 2002 | 5.600 | 6.000 | 5.600 | 6.000 | 850 | +0.00(+0.00%) |
Mar 27, 2002 | 6.000 | 6.000 | 5.440 | 6.000 | 1,200 | +0.00(+0.00%) |
Mar 26, 2002 | 5.800 | 6.000 | 5.640 | 6.000 | 2,125 | +0.20(+3.45%) |
Mar 25, 2002 | 5.920 | 5.920 | 5.480 | 5.800 | 1,425 | +0.00(+0.00%) |
Mar 22, 2002 | 5.760 | 6.200 | 5.760 | 5.800 | 2,325 | -0.36(-5.84%) |
Mar 21, 2002 | 6.200 | 6.200 | 5.720 | 6.160 | 1,175 | +0.20(+3.36%) |
Mar 20, 2002 | 5.720 | 5.960 | 5.720 | 5.960 | 600 | +0.08(+1.36%) |
Mar 19, 2002 | 5.200 | 5.880 | 5.160 | 5.880 | 3,750 | -0.52(-8.07%) |
Mar 18, 2002 | 6.000 | 6.396 | 5.920 | 6.396 | 725 | +0.16(+2.50%) |
Mar 15, 2002 | 6.080 | 6.240 | 6.080 | 6.240 | 125 | +0.24(+4.00%) |
Mar 14, 2002 | 6.000 | 6.000 | 5.920 | 6.000 | 900 | +0.00(+0.00%) |
Mar 13, 2002 | 5.960 | 6.640 | 5.920 | 6.000 | 3,525 | -0.54(-8.26%) |
Mar 12, 2002 | 6.680 | 6.680 | 5.800 | 6.540 | 3,025 | -0.14(-2.10%) |
Mar 11, 2002 | 6.440 | 6.680 | 6.160 | 6.680 | 975 | +0.16(+2.45%) |
Mar 08, 2002 | 6.760 | 6.760 | 6.420 | 6.520 | 1,550 | +0.40(+6.54%) |
Mar 07, 2002 | 6.000 | 6.200 | 6.000 | 6.120 | 2,125 | +0.20(+3.38%) |
Mar 06, 2002 | 6.000 | 6.200 | 5.840 | 5.920 | 2,775 | -0.48(-7.50%) |
Mar 05, 2002 | 6.400 | 6.760 | 6.040 | 6.400 | 5,850 | +0.00(+0.00%) |
Mar 04, 2002 | 6.320 | 6.400 | 5.600 | 6.400 | 1,875 | +0.04(+0.63%) |