Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.089 | 5.089 | 5.073 | 5.073 | 13,731 | +0.22(+4.52%) |
May 28, 2002 | 4.854 | 4.854 | 4.854 | 4.854 | 3,512 | -0.04(-0.90%) |
May 27, 2002 | 5.042 | 5.042 | 4.854 | 4.898 | 37,681 | +0.00(+0.00%) |
May 24, 2002 | 5.042 | 5.042 | 5.010 | 4.898 | 35,126 | -0.11(-2.25%) |
May 23, 2002 | 5.292 | 5.292 | 5.073 | 5.010 | 17,243 | -0.28(-5.33%) |
May 22, 2002 | 5.386 | 5.386 | 5.292 | 5.292 | 6,067 | -0.16(-2.87%) |
May 21, 2002 | 5.433 | 5.449 | 5.433 | 5.449 | 6,386 | +0.02(+0.29%) |
May 20, 2002 | 5.465 | 5.465 | 5.433 | 5.433 | 8,621 | -0.03(-0.57%) |
May 17, 2002 | 5.449 | 5.465 | 5.449 | 5.465 | 2,554 | +0.02(+0.29%) |
May 16, 2002 | 5.386 | 5.449 | 5.386 | 5.449 | 9,260 | +0.06(+1.16%) |
May 15, 2002 | 5.324 | 5.433 | 5.324 | 5.386 | 91,648 | +0.06(+1.18%) |
May 14, 2002 | 5.324 | 5.324 | 5.324 | 5.324 | 11,815 | +0.00(+0.00%) |
May 13, 2002 | 5.324 | 5.324 | 5.324 | 5.324 | 1,915 | +0.00(+0.00%) |
May 10, 2002 | 5.324 | 5.324 | 5.324 | 5.324 | 6,386 | +0.00(+0.00%) |
May 09, 2002 | 5.261 | 5.324 | 5.245 | 5.324 | 127,094 | +0.13(+2.41%) |
May 08, 2002 | 5.167 | 5.198 | 5.167 | 5.198 | 3,193 | +0.03(+0.61%) |
May 07, 2002 | 5.120 | 5.167 | 5.089 | 5.167 | 23,311 | +0.03(+0.61%) |
May 06, 2002 | 5.136 | 5.136 | 5.089 | 5.136 | 79,833 | +0.02(+0.31%) |
May 03, 2002 | 5.089 | 5.120 | 5.089 | 5.120 | 10,537 | +0.02(+0.31%) |
May 02, 2002 | 5.057 | 5.136 | 5.057 | 5.104 | 60,673 | +0.02(+0.31%) |
May 01, 2002 | 5.136 | 5.151 | 5.089 | 5.089 | 14,689 | -0.09(-1.81%) |
Apr 30, 2002 | 5.230 | 5.230 | 5.183 | 5.183 | 7,025 | -0.16(-2.93%) |
Apr 29, 2002 | 5.339 | 5.339 | 5.339 | 5.339 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 5.339 | 5.339 | 5.339 | 5.339 | 3,831 | +0.11(+2.10%) |
Apr 25, 2002 | 5.230 | 5.324 | 5.230 | 5.230 | 22,353 | +0.09(+1.83%) |
Apr 24, 2002 | 5.230 | 5.230 | 5.167 | 5.136 | 41,193 | -0.09(-1.80%) |
Apr 23, 2002 | 5.245 | 5.245 | 5.230 | 5.230 | 1,277 | -0.02(-0.30%) |
Apr 22, 2002 | 5.245 | 5.245 | 5.245 | 5.245 | 1,915 | +0.06(+1.21%) |
Apr 19, 2002 | 5.433 | 5.436 | 5.183 | 5.183 | 41,832 | -0.25(-4.61%) |
Apr 18, 2002 | 5.261 | 5.480 | 5.261 | 5.433 | 70,253 | +0.11(+2.06%) |
Apr 17, 2002 | 5.324 | 5.324 | 5.324 | 5.324 | 2,235 | +0.03(+0.59%) |
Apr 16, 2002 | 5.230 | 5.292 | 5.230 | 5.292 | 3,193 | +0.19(+3.68%) |
Apr 15, 2002 | 5.136 | 5.136 | 5.136 | 5.104 | 75,043 | -0.11(-2.10%) |
Apr 12, 2002 | 5.167 | 5.324 | 5.167 | 5.214 | 19,798 | +0.11(+2.15%) |
Apr 11, 2002 | 5.104 | 5.104 | 5.104 | 5.104 | 15,008 | +0.06(+1.24%) |
Apr 10, 2002 | 5.073 | 5.120 | 5.010 | 5.042 | 23,630 | -0.05(-0.92%) |
Apr 09, 2002 | 5.120 | 5.151 | 5.010 | 5.089 | 74,723 | -0.03(-0.61%) |
Apr 08, 2002 | 4.807 | 5.151 | 4.807 | 5.120 | 75,362 | +0.12(+2.38%) |
Apr 05, 2002 | 4.838 | 5.001 | 4.838 | 5.001 | 35,126 | +0.16(+3.37%) |
Apr 04, 2002 | 4.885 | 4.885 | 4.838 | 4.838 | 3,831 | -0.05(-0.96%) |
Apr 03, 2002 | 4.885 | 4.885 | 4.885 | 4.885 | 3,193 | +0.02(+0.32%) |
Apr 02, 2002 | 4.870 | 4.932 | 4.823 | 4.870 | 41,193 | +0.02(+0.32%) |
Apr 01, 2002 | 4.697 | 4.854 | 4.619 | 4.854 | 107,615 | +0.25(+5.44%) |
Mar 29, 2002 | 4.384 | 4.697 | 4.384 | 4.603 | 189,683 | +0.00(+0.00%) |
Mar 28, 2002 | 4.384 | 4.697 | 4.384 | 4.603 | 189,683 | +0.25(+5.76%) |
Mar 27, 2002 | 4.212 | 4.384 | 4.212 | 4.353 | 232,474 | +0.14(+3.35%) |
Mar 26, 2002 | 4.212 | 4.212 | 4.212 | 4.212 | 638 | +0.03(+0.75%) |
Mar 25, 2002 | 4.181 | 4.181 | 4.181 | 4.181 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 4.181 | 4.212 | 4.181 | 4.181 | 27,462 | +0.00(+0.00%) |
Mar 21, 2002 | 4.181 | 4.181 | 4.181 | 4.181 | 2,554 | -0.17(-3.96%) |
Mar 20, 2002 | 4.165 | 4.353 | 4.102 | 4.353 | 51,731 | +0.16(+3.73%) |
Mar 19, 2002 | 4.102 | 4.196 | 4.102 | 4.196 | 7,983 | +0.09(+2.29%) |
Mar 18, 2002 | 4.149 | 4.228 | 4.087 | 4.102 | 28,101 | -0.05(-1.13%) |
Mar 15, 2002 | 4.149 | 4.149 | 4.149 | 4.149 | 1,915 | -0.03(-0.75%) |
Mar 14, 2002 | 4.181 | 4.181 | 4.181 | 4.181 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 4.087 | 4.181 | 4.087 | 4.181 | 219,062 | +0.11(+2.69%) |
Mar 12, 2002 | 4.040 | 4.071 | 4.040 | 4.071 | 108,573 | +0.03(+0.78%) |
Mar 11, 2002 | 4.040 | 4.040 | 4.040 | 4.040 | 8,621 | +0.02(+0.39%) |
Mar 08, 2002 | 4.024 | 4.024 | 4.024 | 4.024 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 3.930 | 4.071 | 3.930 | 4.024 | 78,875 | -0.05(-1.15%) |
Mar 06, 2002 | 3.914 | 4.071 | 3.914 | 4.071 | 6,067 | +0.16(+4.00%) |
Mar 05, 2002 | 3.914 | 3.914 | 3.914 | 3.914 | 2,554 | -0.02(-0.40%) |
Mar 04, 2002 | 3.836 | 3.930 | 3.797 | 3.930 | 35,765 | +0.14(+3.72%) |