Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.271 | 6.280 | 6.271 | 6.280 | 2,474 | +0.01(+0.15%) |
May 28, 2002 | 6.465 | 6.465 | 6.251 | 6.271 | 85,232 | -0.19(-3.00%) |
May 27, 2002 | 6.292 | 6.465 | 6.290 | 6.465 | 3,093 | +0.00(+0.00%) |
May 24, 2002 | 6.292 | 6.465 | 6.290 | 6.465 | 3,093 | +0.19(+3.09%) |
May 23, 2002 | 6.252 | 6.626 | 6.251 | 6.271 | 57,234 | -0.13(-2.02%) |
May 22, 2002 | 6.251 | 6.400 | 6.251 | 6.400 | 11,292 | +0.00(+0.00%) |
May 21, 2002 | 6.272 | 6.400 | 6.219 | 6.400 | 21,656 | +0.13(+2.06%) |
May 20, 2002 | 6.193 | 6.271 | 6.193 | 6.271 | 6,032 | +0.08(+1.34%) |
May 17, 2002 | 6.271 | 6.271 | 6.188 | 6.188 | 4,021 | -0.07(-1.12%) |
May 16, 2002 | 6.277 | 6.400 | 6.258 | 6.258 | 16,860 | -0.08(-1.33%) |
May 15, 2002 | 6.394 | 6.394 | 6.335 | 6.342 | 10,364 | -0.17(-2.58%) |
May 14, 2002 | 6.238 | 6.510 | 6.238 | 6.510 | 25,368 | +0.33(+5.32%) |
May 13, 2002 | 6.206 | 6.303 | 6.154 | 6.181 | 28,926 | -0.05(-0.82%) |
May 10, 2002 | 6.232 | 6.232 | 6.232 | 6.232 | 0 | +0.00(+0.00%) |
May 09, 2002 | 6.237 | 6.237 | 6.219 | 6.232 | 4,331 | -0.04(-0.62%) |
May 08, 2002 | 6.245 | 6.271 | 6.180 | 6.271 | 24,131 | +0.03(+0.41%) |
May 07, 2002 | 6.264 | 6.400 | 6.245 | 6.245 | 18,717 | -0.03(-0.40%) |
May 06, 2002 | 6.200 | 6.270 | 6.161 | 6.270 | 6,342 | +0.07(+1.14%) |
May 03, 2002 | 6.271 | 6.297 | 6.200 | 6.200 | 70,382 | -0.07(-1.13%) |
May 02, 2002 | 6.174 | 6.426 | 6.161 | 6.271 | 59,090 | +0.03(+0.52%) |
May 01, 2002 | 6.322 | 6.465 | 6.238 | 6.238 | 60,173 | -0.08(-1.33%) |
Apr 30, 2002 | 6.335 | 6.335 | 6.206 | 6.322 | 15,468 | +0.05(+0.82%) |
Apr 29, 2002 | 6.219 | 6.335 | 6.174 | 6.271 | 9,435 | -0.06(-1.02%) |
Apr 26, 2002 | 6.148 | 6.335 | 6.148 | 6.335 | 36,042 | +0.19(+3.05%) |
Apr 25, 2002 | 6.141 | 6.297 | 6.141 | 6.148 | 147,107 | -0.12(-1.96%) |
Apr 24, 2002 | 6.109 | 6.465 | 6.083 | 6.271 | 46,715 | +0.00(+0.00%) |
Apr 23, 2002 | 6.012 | 6.271 | 6.012 | 6.271 | 21,501 | +0.13(+2.11%) |
Apr 22, 2002 | 5.986 | 6.238 | 5.986 | 6.141 | 10,054 | +0.10(+1.60%) |
Apr 19, 2002 | 5.915 | 6.077 | 5.915 | 6.044 | 72,393 | +0.13(+2.19%) |
Apr 18, 2002 | 5.889 | 5.915 | 5.889 | 5.915 | 3,248 | -0.03(-0.54%) |
Apr 17, 2002 | 5.980 | 5.980 | 5.876 | 5.947 | 56,924 | +0.03(+0.55%) |
Apr 16, 2002 | 5.883 | 5.915 | 5.818 | 5.915 | 19,490 | +0.13(+2.23%) |
Apr 15, 2002 | 5.747 | 5.883 | 5.631 | 5.786 | 36,506 | +0.06(+1.13%) |
Apr 12, 2002 | 5.657 | 5.721 | 5.657 | 5.721 | 23,357 | +0.06(+1.14%) |
Apr 11, 2002 | 5.624 | 5.657 | 5.443 | 5.657 | 5,878 | +0.03(+0.59%) |
Apr 10, 2002 | 5.527 | 5.624 | 5.476 | 5.624 | 12,220 | +0.13(+2.34%) |
Apr 09, 2002 | 5.443 | 5.495 | 5.443 | 5.495 | 12,374 | +0.06(+1.07%) |
Apr 08, 2002 | 5.437 | 5.437 | 5.437 | 5.437 | 4,331 | -0.03(-0.59%) |
Apr 05, 2002 | 5.463 | 5.469 | 5.443 | 5.469 | 8,662 | +0.04(+0.71%) |
Apr 04, 2002 | 5.430 | 5.430 | 5.430 | 5.430 | 1,546 | +0.00(+0.00%) |
Apr 03, 2002 | 5.443 | 5.443 | 5.430 | 5.430 | 2,165 | +0.00(+0.00%) |
Apr 02, 2002 | 5.495 | 5.495 | 5.430 | 5.430 | 2,939 | +0.03(+0.60%) |
Apr 01, 2002 | 5.379 | 5.560 | 5.366 | 5.398 | 3,712 | +0.03(+0.60%) |
Mar 29, 2002 | 5.495 | 5.631 | 5.366 | 5.366 | 101,938 | +0.00(+0.00%) |
Mar 28, 2002 | 5.495 | 5.631 | 5.366 | 5.366 | 101,938 | -0.13(-2.35%) |
Mar 27, 2002 | 5.430 | 5.495 | 5.366 | 5.495 | 22,120 | +0.16(+3.03%) |
Mar 26, 2002 | 5.333 | 5.333 | 5.333 | 5.333 | 309 | -0.10(-1.79%) |
Mar 25, 2002 | 5.398 | 5.430 | 5.333 | 5.430 | 10,054 | +0.03(+0.60%) |
Mar 22, 2002 | 5.327 | 5.489 | 5.236 | 5.398 | 15,623 | +0.16(+3.09%) |
Mar 21, 2002 | 5.236 | 5.236 | 5.236 | 5.236 | 154 | +0.00(+0.00%) |
Mar 20, 2002 | 5.333 | 5.430 | 5.107 | 5.236 | 32,484 | -0.06(-1.22%) |
Mar 19, 2002 | 5.236 | 5.301 | 5.172 | 5.301 | 280,911 | +0.18(+3.54%) |
Mar 18, 2002 | 5.463 | 5.760 | 5.120 | 5.120 | 11,756 | -0.05(-1.00%) |
Mar 15, 2002 | 5.301 | 5.463 | 5.172 | 5.172 | 15,159 | -0.13(-2.44%) |
Mar 14, 2002 | 5.139 | 5.301 | 5.107 | 5.301 | 55,068 | +0.19(+3.80%) |
Mar 13, 2002 | 5.075 | 5.159 | 5.010 | 5.107 | 19,335 | +0.00(+0.00%) |
Mar 12, 2002 | 4.881 | 5.107 | 4.881 | 5.107 | 18,562 | +0.19(+3.95%) |
Mar 11, 2002 | 4.849 | 4.913 | 4.849 | 4.913 | 17,634 | +0.00(+0.00%) |
Mar 08, 2002 | 4.911 | 4.913 | 4.911 | 4.913 | 3,867 | +0.03(+0.66%) |
Mar 07, 2002 | 4.713 | 4.881 | 4.713 | 4.881 | 1,546 | +0.16(+3.42%) |
Mar 06, 2002 | 4.816 | 4.816 | 4.655 | 4.719 | 10,054 | +0.10(+2.10%) |
Mar 05, 2002 | 4.687 | 4.687 | 4.622 | 4.622 | 6,960 | -0.06(-1.38%) |
Mar 04, 2002 | 4.713 | 4.879 | 4.687 | 4.687 | 12,839 | -0.03(-0.68%) |