Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.161 | 6.161 | 6.161 | 6.161 | 3,579 | +0.24(+4.13%) |
May 28, 2002 | 6.112 | 6.112 | 5.916 | 5.916 | 2,351 | -0.05(-0.82%) |
May 27, 2002 | 6.102 | 6.210 | 5.965 | 5.965 | 9,101 | +0.00(+0.00%) |
May 24, 2002 | 6.102 | 6.210 | 5.965 | 5.965 | 9,101 | -0.10(-1.61%) |
May 23, 2002 | 6.063 | 6.063 | 6.063 | 6.063 | 306 | +0.00(+0.00%) |
May 22, 2002 | 6.063 | 6.063 | 6.063 | 6.063 | 306 | +0.10(+1.64%) |
May 21, 2002 | 5.965 | 5.965 | 5.965 | 5.965 | 0 | +0.00(+0.00%) |
May 20, 2002 | 5.965 | 5.965 | 5.965 | 5.965 | 715 | +0.10(+1.67%) |
May 17, 2002 | 5.867 | 5.867 | 5.867 | 5.867 | 0 | +0.00(+0.00%) |
May 16, 2002 | 5.867 | 5.867 | 5.867 | 5.867 | 0 | +0.00(+0.00%) |
May 15, 2002 | 5.867 | 5.867 | 5.867 | 5.867 | 0 | +0.00(+0.00%) |
May 14, 2002 | 6.112 | 6.161 | 5.867 | 5.867 | 4,601 | -0.20(-3.23%) |
May 13, 2002 | 6.063 | 6.063 | 6.063 | 6.063 | 306 | -0.05(-0.80%) |
May 10, 2002 | 6.112 | 6.112 | 6.112 | 6.112 | 1,124 | +0.00(+0.00%) |
May 09, 2002 | 6.112 | 6.112 | 6.112 | 6.112 | 102 | -0.05(-0.79%) |
May 08, 2002 | 6.112 | 6.161 | 6.112 | 6.161 | 409 | +0.00(+0.00%) |
May 07, 2002 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
May 06, 2002 | 6.161 | 6.161 | 6.161 | 6.161 | 102 | +0.05(+0.80%) |
May 03, 2002 | 6.112 | 6.112 | 6.112 | 6.112 | 0 | +0.00(+0.00%) |
May 02, 2002 | 6.063 | 6.112 | 6.063 | 6.112 | 1,942 | +0.15(+2.46%) |
May 01, 2002 | 6.014 | 6.014 | 5.965 | 5.965 | 409 | +0.00(+0.00%) |
Apr 30, 2002 | 5.965 | 5.965 | 5.965 | 5.965 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 5.965 | 5.965 | 5.965 | 5.965 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 5.965 | 5.965 | 5.965 | 5.965 | 102 | -0.10(-1.61%) |
Apr 25, 2002 | 6.063 | 6.063 | 6.063 | 6.063 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 6.063 | 6.063 | 6.063 | 6.063 | 715 | +0.10(+1.64%) |
Apr 23, 2002 | 5.965 | 5.965 | 5.965 | 5.965 | 204 | -0.09(-1.45%) |
Apr 22, 2002 | 6.053 | 6.053 | 6.053 | 6.053 | 306 | +0.04(+0.65%) |
Apr 19, 2002 | 6.014 | 6.014 | 6.014 | 6.014 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 6.014 | 6.014 | 6.014 | 6.014 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 6.014 | 6.063 | 6.014 | 6.014 | 920 | +0.05(+0.82%) |
Apr 16, 2002 | 5.965 | 5.965 | 5.965 | 5.965 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 6.014 | 6.014 | 5.965 | 5.965 | 204 | -0.14(-2.24%) |
Apr 12, 2002 | 6.102 | 6.102 | 6.102 | 6.102 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 6.102 | 6.102 | 6.102 | 6.102 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 6.102 | 6.102 | 6.102 | 6.102 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 6.063 | 6.102 | 6.063 | 6.102 | 204 | +0.04(+0.65%) |
Apr 08, 2002 | 5.965 | 6.063 | 5.965 | 6.063 | 2,454 | +0.00(+0.00%) |
Apr 05, 2002 | 6.112 | 6.112 | 6.063 | 6.063 | 1,533 | -0.10(-1.59%) |
Apr 04, 2002 | 6.063 | 6.161 | 6.063 | 6.161 | 3,579 | +0.23(+3.96%) |
Apr 03, 2002 | 5.916 | 5.965 | 5.916 | 5.926 | 2,249 | -0.09(-1.46%) |
Apr 02, 2002 | 6.014 | 6.063 | 6.014 | 6.014 | 306 | -0.05(-0.81%) |
Apr 01, 2002 | 6.063 | 6.356 | 6.063 | 6.063 | 4,908 | -0.05(-0.80%) |
Mar 29, 2002 | 6.131 | 6.131 | 6.112 | 6.112 | 1,227 | +0.00(+0.00%) |
Mar 28, 2002 | 6.131 | 6.131 | 6.112 | 6.112 | 1,227 | -0.20(-3.10%) |
Mar 27, 2002 | 6.307 | 6.307 | 6.307 | 6.307 | 511 | +0.00(+0.00%) |
Mar 26, 2002 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 6.307 | 6.307 | 6.307 | 6.307 | 818 | +0.00(+0.00%) |
Mar 22, 2002 | 6.307 | 6.307 | 6.307 | 6.307 | 1,022 | +0.00(+0.00%) |
Mar 21, 2002 | 6.307 | 6.307 | 6.307 | 6.307 | 4,601 | +0.15(+2.38%) |
Mar 20, 2002 | 6.122 | 6.259 | 6.122 | 6.161 | 2,556 | -0.05(-0.79%) |
Mar 19, 2002 | 6.210 | 6.210 | 6.210 | 6.210 | 204 | +0.09(+1.44%) |
Mar 18, 2002 | 6.122 | 6.122 | 6.122 | 6.122 | 102 | +0.01(+0.16%) |
Mar 15, 2002 | 6.112 | 6.112 | 6.112 | 6.112 | 409 | -0.05(-0.79%) |
Mar 14, 2002 | 6.161 | 6.161 | 6.161 | 6.161 | 204 | +0.05(+0.80%) |
Mar 13, 2002 | 6.112 | 6.112 | 6.112 | 6.112 | 613 | +0.00(+0.00%) |
Mar 12, 2002 | 6.112 | 6.112 | 6.112 | 6.112 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 6.112 | 6.112 | 6.112 | 6.112 | 409 | +0.05(+0.81%) |
Mar 08, 2002 | 6.112 | 6.112 | 6.063 | 6.063 | 2,249 | -0.05(-0.80%) |
Mar 07, 2002 | 6.112 | 6.112 | 6.112 | 6.112 | 306 | +0.00(+0.00%) |
Mar 06, 2002 | 6.014 | 6.112 | 6.014 | 6.112 | 6,237 | +0.00(+0.00%) |
Mar 05, 2002 | 6.112 | 6.112 | 6.063 | 6.112 | 818 | +0.05(+0.81%) |
Mar 04, 2002 | 6.063 | 6.063 | 6.063 | 6.063 | 511 | -0.05(-0.80%) |
Mar 01, 2002 | 6.112 | 6.112 | 6.112 | 6.112 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 6.063 | 6.112 | 6.063 | 6.112 | 409 | +0.00(+0.00%) |
Feb 27, 2002 | 6.112 | 6.112 | 6.112 | 6.112 | 306 | +0.10(+1.63%) |
Feb 26, 2002 | 6.014 | 6.014 | 6.014 | 6.014 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 6.014 | 6.014 | 6.014 | 6.014 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 6.014 | 6.014 | 6.014 | 6.014 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 6.014 | 6.014 | 6.014 | 6.014 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 6.014 | 6.014 | 6.014 | 6.014 | 306 | +0.00(+0.00%) |
Feb 19, 2002 | 6.014 | 6.014 | 6.014 | 6.014 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 5.965 | 6.014 | 5.965 | 6.014 | 613 | +0.00(+0.00%) |
Feb 15, 2002 | 5.965 | 6.014 | 5.965 | 6.014 | 613 | +0.05(+0.82%) |
Feb 14, 2002 | 5.965 | 5.965 | 5.965 | 5.965 | 613 | +0.10(+1.67%) |
Feb 13, 2002 | 5.867 | 5.867 | 5.867 | 5.867 | 3,272 | +0.09(+1.52%) |
Feb 12, 2002 | 5.779 | 5.779 | 5.779 | 5.779 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 5.867 | 5.867 | 5.779 | 5.779 | 1,124 | -0.09(-1.50%) |
Feb 08, 2002 | 5.965 | 5.965 | 5.867 | 5.867 | 1,022 | -0.10(-1.64%) |
Feb 07, 2002 | 5.965 | 5.965 | 5.965 | 5.965 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 5.867 | 5.965 | 5.867 | 5.965 | 1,636 | +0.15(+2.52%) |
Feb 05, 2002 | 5.858 | 5.858 | 5.818 | 5.818 | 409 | +0.00(+0.00%) |
Feb 04, 2002 | 5.818 | 5.818 | 5.818 | 5.818 | 204 | +0.10(+1.71%) |
Feb 01, 2002 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Jan 31, 2002 | 5.867 | 5.867 | 5.721 | 5.721 | 10,226 | -0.15(-2.50%) |
Jan 30, 2002 | 5.867 | 5.965 | 5.867 | 5.867 | 8,794 | +0.05(+0.84%) |
Jan 29, 2002 | 5.867 | 5.867 | 5.818 | 5.818 | 306 | +0.14(+2.41%) |
Jan 28, 2002 | 5.867 | 5.867 | 5.682 | 5.682 | 3,170 | -0.19(-3.17%) |
Jan 25, 2002 | 5.867 | 5.965 | 5.867 | 5.867 | 1,329 | -0.10(-1.64%) |
Jan 24, 2002 | 5.818 | 5.965 | 5.818 | 5.965 | 5,113 | +0.20(+3.39%) |
Jan 23, 2002 | 5.770 | 5.770 | 5.770 | 5.770 | 102 | +0.10(+1.72%) |
Jan 22, 2002 | 5.672 | 5.672 | 5.672 | 5.672 | 102 | +0.00(+0.00%) |
Jan 21, 2002 | 5.672 | 5.672 | 5.672 | 5.672 | 204 | +0.00(+0.00%) |
Jan 18, 2002 | 5.672 | 5.672 | 5.672 | 5.672 | 204 | +0.07(+1.22%) |
Jan 17, 2002 | 5.603 | 5.603 | 5.603 | 5.603 | 409 | -0.02(-0.35%) |
Jan 16, 2002 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Jan 15, 2002 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 5.623 | 5.623 | 5.623 | 5.623 | 102 | -0.04(-0.69%) |
Jan 11, 2002 | 5.662 | 5.662 | 5.662 | 5.662 | 306 | +0.09(+1.58%) |