Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.471 | 5.471 | 5.454 | 5.454 | 12,771 | +0.24(+4.52%) |
May 28, 2002 | 5.219 | 5.219 | 5.219 | 5.219 | 3,267 | -0.05(-0.90%) |
May 27, 2002 | 5.421 | 5.421 | 5.219 | 5.266 | 35,047 | +0.00(+0.00%) |
May 24, 2002 | 5.421 | 5.421 | 5.387 | 5.266 | 32,671 | -0.12(-2.25%) |
May 23, 2002 | 5.690 | 5.690 | 5.454 | 5.387 | 16,038 | -0.30(-5.33%) |
May 22, 2002 | 5.791 | 5.791 | 5.690 | 5.690 | 5,643 | -0.17(-2.87%) |
May 21, 2002 | 5.841 | 5.858 | 5.841 | 5.858 | 5,940 | +0.02(+0.29%) |
May 20, 2002 | 5.875 | 5.875 | 5.841 | 5.841 | 8,019 | -0.03(-0.57%) |
May 17, 2002 | 5.858 | 5.875 | 5.858 | 5.875 | 2,376 | +0.02(+0.29%) |
May 16, 2002 | 5.791 | 5.858 | 5.791 | 5.858 | 8,613 | +0.07(+1.16%) |
May 15, 2002 | 5.724 | 5.841 | 5.724 | 5.791 | 85,242 | +0.07(+1.18%) |
May 14, 2002 | 5.724 | 5.724 | 5.724 | 5.724 | 10,989 | +0.00(+0.00%) |
May 13, 2002 | 5.724 | 5.724 | 5.724 | 5.724 | 1,782 | +0.00(+0.00%) |
May 10, 2002 | 5.724 | 5.724 | 5.724 | 5.724 | 5,940 | +0.00(+0.00%) |
May 09, 2002 | 5.656 | 5.724 | 5.639 | 5.724 | 118,211 | +0.13(+2.41%) |
May 08, 2002 | 5.555 | 5.589 | 5.555 | 5.589 | 2,970 | +0.03(+0.61%) |
May 07, 2002 | 5.505 | 5.555 | 5.471 | 5.555 | 21,681 | +0.03(+0.61%) |
May 06, 2002 | 5.522 | 5.522 | 5.471 | 5.522 | 74,253 | +0.02(+0.31%) |
May 03, 2002 | 5.471 | 5.505 | 5.471 | 5.505 | 9,801 | +0.02(+0.31%) |
May 02, 2002 | 5.437 | 5.522 | 5.437 | 5.488 | 56,432 | +0.02(+0.31%) |
May 01, 2002 | 5.522 | 5.538 | 5.471 | 5.471 | 13,662 | -0.10(-1.81%) |
Apr 30, 2002 | 5.623 | 5.623 | 5.572 | 5.572 | 6,534 | -0.17(-2.93%) |
Apr 29, 2002 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 5.740 | 5.740 | 5.740 | 5.740 | 3,564 | +0.12(+2.10%) |
Apr 25, 2002 | 5.623 | 5.724 | 5.623 | 5.623 | 20,790 | +0.10(+1.83%) |
Apr 24, 2002 | 5.623 | 5.623 | 5.555 | 5.522 | 38,314 | -0.10(-1.80%) |
Apr 23, 2002 | 5.639 | 5.639 | 5.623 | 5.623 | 1,188 | -0.02(-0.30%) |
Apr 22, 2002 | 5.639 | 5.639 | 5.639 | 5.639 | 1,782 | +0.07(+1.21%) |
Apr 19, 2002 | 5.841 | 5.845 | 5.572 | 5.572 | 38,908 | -0.27(-4.61%) |
Apr 18, 2002 | 5.656 | 5.892 | 5.656 | 5.841 | 65,342 | +0.12(+2.06%) |
Apr 17, 2002 | 5.724 | 5.724 | 5.724 | 5.724 | 2,079 | +0.03(+0.59%) |
Apr 16, 2002 | 5.623 | 5.690 | 5.623 | 5.690 | 2,970 | +0.20(+3.68%) |
Apr 15, 2002 | 5.522 | 5.522 | 5.522 | 5.488 | 69,797 | -0.12(-2.10%) |
Apr 12, 2002 | 5.555 | 5.724 | 5.555 | 5.606 | 18,414 | +0.12(+2.15%) |
Apr 11, 2002 | 5.488 | 5.488 | 5.488 | 5.488 | 13,959 | +0.07(+1.24%) |
Apr 10, 2002 | 5.454 | 5.505 | 5.387 | 5.421 | 21,978 | -0.05(-0.92%) |
Apr 09, 2002 | 5.505 | 5.538 | 5.387 | 5.471 | 69,500 | -0.03(-0.61%) |
Apr 08, 2002 | 5.168 | 5.538 | 5.168 | 5.505 | 70,094 | +0.13(+2.38%) |
Apr 05, 2002 | 5.202 | 5.377 | 5.202 | 5.377 | 32,671 | +0.18(+3.37%) |
Apr 04, 2002 | 5.252 | 5.252 | 5.202 | 5.202 | 3,564 | -0.05(-0.96%) |
Apr 03, 2002 | 5.252 | 5.252 | 5.252 | 5.252 | 2,970 | +0.02(+0.32%) |
Apr 02, 2002 | 5.235 | 5.303 | 5.185 | 5.235 | 38,314 | +0.02(+0.32%) |
Apr 01, 2002 | 5.050 | 5.219 | 4.966 | 5.219 | 100,093 | +0.27(+5.44%) |
Mar 29, 2002 | 4.714 | 5.050 | 4.714 | 4.949 | 176,425 | +0.00(+0.00%) |
Mar 28, 2002 | 4.714 | 5.050 | 4.714 | 4.949 | 176,425 | +0.27(+5.76%) |
Mar 27, 2002 | 4.528 | 4.714 | 4.528 | 4.680 | 216,225 | +0.15(+3.35%) |
Mar 26, 2002 | 4.528 | 4.528 | 4.528 | 4.528 | 594 | +0.03(+0.75%) |
Mar 25, 2002 | 4.495 | 4.495 | 4.495 | 4.495 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 4.495 | 4.528 | 4.495 | 4.495 | 25,543 | +0.00(+0.00%) |
Mar 21, 2002 | 4.495 | 4.495 | 4.495 | 4.495 | 2,376 | -0.19(-3.96%) |
Mar 20, 2002 | 4.478 | 4.680 | 4.411 | 4.680 | 48,116 | +0.17(+3.73%) |
Mar 19, 2002 | 4.411 | 4.512 | 4.411 | 4.512 | 7,425 | +0.10(+2.29%) |
Mar 18, 2002 | 4.461 | 4.545 | 4.394 | 4.411 | 26,137 | -0.05(-1.13%) |
Mar 15, 2002 | 4.461 | 4.461 | 4.461 | 4.461 | 1,782 | -0.03(-0.75%) |
Mar 14, 2002 | 4.495 | 4.495 | 4.495 | 4.495 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 4.394 | 4.495 | 4.394 | 4.495 | 203,750 | +0.12(+2.69%) |
Mar 12, 2002 | 4.343 | 4.377 | 4.343 | 4.377 | 100,984 | +0.03(+0.78%) |
Mar 11, 2002 | 4.343 | 4.343 | 4.343 | 4.343 | 8,019 | +0.02(+0.39%) |
Mar 08, 2002 | 4.326 | 4.326 | 4.326 | 4.326 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 4.225 | 4.377 | 4.225 | 4.326 | 73,362 | -0.05(-1.15%) |
Mar 06, 2002 | 4.209 | 4.377 | 4.209 | 4.377 | 5,643 | +0.17(+4.00%) |
Mar 05, 2002 | 4.209 | 4.209 | 4.209 | 4.209 | 2,376 | -0.02(-0.40%) |
Mar 04, 2002 | 4.124 | 4.225 | 4.082 | 4.225 | 33,265 | +0.15(+3.72%) |