Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.04(+0.84%) |
May 28, 2002 | 5.018 | 5.086 | 5.018 | 5.052 | 5,878 | +0.12(+2.41%) |
May 27, 2002 | 4.975 | 4.975 | 4.933 | 4.933 | 2,351 | +0.00(+0.00%) |
May 24, 2002 | 4.975 | 4.975 | 4.933 | 4.933 | 2,351 | -0.02(-0.34%) |
May 23, 2002 | 4.950 | 4.950 | 4.950 | 4.950 | 1,763 | -0.10(-2.02%) |
May 22, 2002 | 5.052 | 5.052 | 5.052 | 5.052 | 0 | +0.00(+0.00%) |
May 21, 2002 | 5.052 | 5.052 | 5.052 | 5.052 | 0 | +0.00(+0.00%) |
May 20, 2002 | 5.052 | 5.052 | 5.052 | 5.052 | 1,763 | +0.00(+0.00%) |
May 17, 2002 | 5.052 | 5.052 | 5.052 | 5.052 | 587 | +0.04(+0.85%) |
May 16, 2002 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
May 15, 2002 | 4.899 | 5.018 | 4.899 | 5.009 | 12,345 | +0.24(+5.10%) |
May 14, 2002 | 4.766 | 4.766 | 4.766 | 4.766 | 0 | +0.00(+0.00%) |
May 13, 2002 | 4.754 | 4.766 | 4.754 | 4.766 | 5,291 | +0.05(+1.16%) |
May 10, 2002 | 4.712 | 4.712 | 4.712 | 4.712 | 0 | +0.00(+0.00%) |
May 09, 2002 | 4.712 | 4.712 | 4.712 | 4.712 | 587 | +0.02(+0.36%) |
May 08, 2002 | 4.695 | 4.695 | 4.695 | 4.695 | 587 | -0.92(-16.36%) |
May 07, 2002 | 5.613 | 5.613 | 5.613 | 5.613 | 0 | +0.00(+0.00%) |
May 06, 2002 | 5.613 | 5.613 | 5.613 | 5.613 | 0 | +0.00(+0.00%) |
May 03, 2002 | 5.613 | 5.613 | 5.613 | 5.613 | 2,939 | +0.04(+0.76%) |
May 02, 2002 | 5.571 | 5.571 | 5.571 | 5.571 | 2,939 | +0.01(+0.15%) |
May 01, 2002 | 5.537 | 5.562 | 5.533 | 5.562 | 24,103 | +0.03(+0.58%) |
Apr 30, 2002 | 5.554 | 5.554 | 5.528 | 5.530 | 4,115 | -0.07(-1.19%) |
Apr 29, 2002 | 5.613 | 5.613 | 5.596 | 5.596 | 8,818 | -0.17(-2.95%) |
Apr 26, 2002 | 5.766 | 5.766 | 5.756 | 5.766 | 58,789 | -0.31(-5.17%) |
Apr 25, 2002 | 6.081 | 6.081 | 6.081 | 6.081 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 6.081 | 6.081 | 6.081 | 6.081 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 6.081 | 6.081 | 6.081 | 6.081 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 6.090 | 6.091 | 6.073 | 6.081 | 2,939 | -0.01(-0.17%) |
Apr 19, 2002 | 6.091 | 6.091 | 6.091 | 6.091 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 6.039 | 6.091 | 6.039 | 6.091 | 4,703 | +0.01(+0.17%) |
Apr 17, 2002 | 6.081 | 6.081 | 6.081 | 6.081 | 1,175 | +0.11(+1.85%) |
Apr 16, 2002 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 5.971 | 5.971 | 5.971 | 5.971 | 11,757 | +0.06(+1.01%) |
Apr 12, 2002 | 5.911 | 5.911 | 5.911 | 5.911 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 5.911 | 5.911 | 5.911 | 5.911 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 5.911 | 5.911 | 5.911 | 5.911 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 5.911 | 5.911 | 5.911 | 5.911 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 5.894 | 5.911 | 5.894 | 5.911 | 29,982 | -0.17(-2.80%) |
Apr 05, 2002 | 6.081 | 6.081 | 6.081 | 6.081 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 6.081 | 6.081 | 6.081 | 6.081 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 6.124 | 6.124 | 6.081 | 6.081 | 4,703 | -0.11(-1.79%) |
Apr 02, 2002 | 6.175 | 6.192 | 6.175 | 6.192 | 117,578 | -0.08(-1.22%) |
Apr 01, 2002 | 6.251 | 6.268 | 6.251 | 6.268 | 3,527 | +0.06(+0.96%) |
Mar 29, 2002 | 6.209 | 6.209 | 6.209 | 6.209 | 587 | +0.00(+0.00%) |
Mar 28, 2002 | 6.209 | 6.209 | 6.209 | 6.209 | 587 | +0.09(+1.39%) |
Mar 27, 2002 | 6.124 | 6.124 | 6.124 | 6.124 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 6.115 | 6.124 | 6.081 | 6.124 | 2,939 | -0.24(-3.74%) |
Mar 25, 2002 | 6.362 | 6.362 | 6.362 | 6.362 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 6.362 | 6.362 | 6.362 | 6.362 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 6.362 | 6.362 | 6.362 | 6.362 | 587 | +0.09(+1.36%) |
Mar 20, 2002 | 6.277 | 6.277 | 6.277 | 6.277 | 587 | +0.11(+1.79%) |
Mar 19, 2002 | 6.166 | 6.166 | 6.166 | 6.166 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 6.166 | 6.166 | 6.166 | 6.166 | 587 | -0.07(-1.09%) |
Mar 15, 2002 | 6.234 | 6.234 | 6.234 | 6.234 | 587 | +0.00(+0.00%) |
Mar 14, 2002 | 6.124 | 6.234 | 6.124 | 6.234 | 4,115 | +0.37(+6.23%) |
Mar 13, 2002 | 5.868 | 5.868 | 5.868 | 5.868 | 587 | -0.09(-1.46%) |
Mar 12, 2002 | 5.967 | 5.977 | 5.953 | 5.955 | 87,007 | -0.01(-0.20%) |
Mar 11, 2002 | 5.953 | 5.977 | 5.953 | 5.967 | 15,285 | +0.08(+1.39%) |
Mar 08, 2002 | 5.868 | 5.885 | 5.868 | 5.885 | 1,175 | +0.02(+0.29%) |
Mar 07, 2002 | 5.868 | 5.868 | 5.868 | 5.868 | 352,734 | +0.00(+0.00%) |
Mar 06, 2002 | 5.826 | 5.868 | 5.826 | 5.868 | 1,763 | -0.28(-4.56%) |
Mar 05, 2002 | 6.147 | 6.166 | 6.147 | 6.149 | 45,855 | -0.02(-0.28%) |
Mar 04, 2002 | 6.125 | 6.166 | 6.125 | 6.166 | 5,291 | -0.00(-0.03%) |