Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.980 | 5.175 | 4.695 | 5.167 | 40,803 | +0.88(+20.67%) |
May 28, 2002 | 4.132 | 4.282 | 4.125 | 4.282 | 13,467 | +0.15(+3.63%) |
May 27, 2002 | 4.320 | 4.320 | 4.118 | 4.132 | 14,134 | +0.00(+0.00%) |
May 24, 2002 | 4.320 | 4.320 | 4.118 | 4.132 | 14,134 | -0.37(-8.17%) |
May 23, 2002 | 4.440 | 4.500 | 4.245 | 4.500 | 19,734 | +0.00(+0.00%) |
May 22, 2002 | 4.125 | 4.500 | 4.125 | 4.500 | 27,602 | +0.31(+7.33%) |
May 21, 2002 | 4.290 | 4.357 | 4.125 | 4.192 | 10,800 | -0.03(-0.73%) |
May 20, 2002 | 4.350 | 4.350 | 4.148 | 4.223 | 26,135 | -0.08(-1.88%) |
May 17, 2002 | 4.271 | 4.357 | 4.147 | 4.304 | 58,271 | +0.03(+0.68%) |
May 16, 2002 | 4.357 | 4.500 | 4.335 | 4.275 | 17,468 | -0.05(-1.21%) |
May 15, 2002 | 4.199 | 4.327 | 4.110 | 4.327 | 20,134 | +0.13(+3.02%) |
May 14, 2002 | 4.140 | 4.320 | 4.095 | 4.200 | 16,134 | -0.04(-1.04%) |
May 13, 2002 | 4.207 | 4.305 | 4.132 | 4.245 | 14,934 | +0.01(+0.18%) |
May 10, 2002 | 4.350 | 4.425 | 4.230 | 4.237 | 18,401 | -0.15(-3.42%) |
May 09, 2002 | 4.416 | 4.462 | 4.373 | 4.387 | 25,735 | -0.08(-1.68%) |
May 08, 2002 | 4.245 | 4.462 | 4.050 | 4.462 | 59,204 | +0.22(+5.31%) |
May 07, 2002 | 4.297 | 4.297 | 3.975 | 4.237 | 153,612 | -0.22(-5.04%) |
May 06, 2002 | 4.672 | 4.672 | 4.275 | 4.462 | 22,001 | -0.32(-6.74%) |
May 03, 2002 | 4.852 | 4.852 | 4.440 | 4.785 | 34,536 | -0.18(-3.63%) |
May 02, 2002 | 4.747 | 5.205 | 4.657 | 4.965 | 71,472 | +0.24(+5.08%) |
May 01, 2002 | 4.612 | 4.995 | 4.387 | 4.725 | 58,671 | -0.07(-1.56%) |
Apr 30, 2002 | 4.552 | 4.852 | 3.802 | 4.800 | 94,407 | +0.11(+2.40%) |
Apr 29, 2002 | 4.875 | 4.897 | 4.417 | 4.687 | 93,607 | -0.25(-5.02%) |
Apr 26, 2002 | 5.025 | 5.047 | 4.912 | 4.935 | 38,003 | -0.11(-2.21%) |
Apr 25, 2002 | 5.096 | 5.096 | 5.025 | 5.046 | 12,667 | -0.00(-0.01%) |
Apr 24, 2002 | 5.100 | 5.242 | 5.025 | 5.047 | 67,872 | -0.10(-1.90%) |
Apr 23, 2002 | 5.145 | 5.211 | 5.122 | 5.145 | 54,804 | +0.00(+0.00%) |
Apr 22, 2002 | 5.182 | 5.182 | 5.145 | 5.145 | 933 | -0.06(-1.15%) |
Apr 19, 2002 | 5.235 | 5.235 | 5.190 | 5.205 | 50,804 | -0.01(-0.14%) |
Apr 18, 2002 | 5.212 | 5.265 | 5.190 | 5.212 | 46,670 | +0.02(+0.42%) |
Apr 17, 2002 | 5.250 | 5.250 | 5.182 | 5.190 | 45,203 | -0.06(-1.13%) |
Apr 16, 2002 | 4.995 | 5.287 | 4.987 | 5.250 | 91,073 | +0.25(+5.09%) |
Apr 15, 2002 | 5.025 | 5.130 | 4.912 | 4.995 | 24,401 | -0.10(-2.04%) |
Apr 12, 2002 | 5.115 | 5.235 | 4.972 | 5.100 | 19,868 | -0.08(-1.46%) |
Apr 11, 2002 | 5.115 | 5.310 | 4.972 | 5.175 | 26,935 | +0.05(+0.91%) |
Apr 10, 2002 | 5.250 | 5.250 | 5.085 | 5.129 | 7,067 | -0.01(-0.16%) |
Apr 09, 2002 | 5.257 | 5.302 | 4.950 | 5.137 | 44,803 | -0.21(-3.93%) |
Apr 08, 2002 | 5.392 | 5.392 | 5.295 | 5.347 | 4,800 | +0.02(+0.42%) |
Apr 05, 2002 | 5.407 | 5.550 | 5.325 | 5.325 | 39,736 | -0.08(-1.53%) |
Apr 04, 2002 | 5.332 | 5.437 | 5.302 | 5.407 | 45,603 | +0.08(+1.55%) |
Apr 03, 2002 | 5.362 | 5.700 | 5.250 | 5.325 | 92,540 | -0.22(-4.05%) |
Apr 02, 2002 | 5.602 | 5.602 | 5.437 | 5.550 | 17,601 | -0.04(-0.67%) |
Apr 01, 2002 | 5.588 | 5.595 | 5.205 | 5.587 | 36,402 | -0.04(-0.67%) |
Mar 29, 2002 | 5.767 | 5.850 | 5.475 | 5.625 | 48,003 | +0.00(+0.00%) |
Mar 28, 2002 | 5.767 | 5.850 | 5.475 | 5.625 | 48,003 | -0.15(-2.60%) |
Mar 27, 2002 | 5.925 | 5.925 | 5.722 | 5.775 | 61,871 | -0.15(-2.53%) |
Mar 26, 2002 | 5.940 | 5.962 | 5.850 | 5.925 | 12,267 | +0.04(+0.64%) |
Mar 25, 2002 | 5.812 | 5.940 | 5.677 | 5.887 | 24,401 | +0.19(+3.29%) |
Mar 22, 2002 | 5.707 | 5.737 | 5.700 | 5.700 | 9,867 | -0.10(-1.81%) |
Mar 21, 2002 | 5.925 | 6.000 | 5.737 | 5.805 | 82,673 | -0.13(-2.15%) |
Mar 20, 2002 | 6.007 | 6.007 | 5.910 | 5.932 | 10,267 | -0.07(-1.13%) |
Mar 19, 2002 | 5.880 | 6.022 | 5.880 | 6.000 | 2,000 | +0.12(+2.04%) |
Mar 18, 2002 | 5.925 | 5.977 | 5.865 | 5.880 | 31,869 | -0.04(-0.76%) |
Mar 15, 2002 | 5.617 | 5.977 | 5.587 | 5.925 | 29,869 | -0.10(-1.62%) |
Mar 14, 2002 | 5.872 | 6.157 | 5.872 | 6.022 | 14,134 | +0.11(+1.90%) |
Mar 13, 2002 | 5.977 | 6.000 | 5.887 | 5.910 | 5,733 | -0.09(-1.50%) |
Mar 12, 2002 | 6.007 | 6.007 | 5.925 | 6.000 | 9,734 | +0.00(+0.00%) |
Mar 11, 2002 | 5.970 | 6.000 | 5.925 | 6.000 | 18,401 | -0.05(-0.87%) |
Mar 08, 2002 | 6.075 | 6.075 | 5.970 | 6.052 | 13,067 | +0.02(+0.37%) |
Mar 07, 2002 | 6.120 | 6.157 | 6.030 | 6.030 | 26,402 | -0.08(-1.23%) |
Mar 06, 2002 | 6.037 | 6.112 | 6.037 | 6.105 | 10,000 | +0.07(+1.12%) |
Mar 05, 2002 | 5.910 | 6.210 | 5.910 | 6.037 | 25,068 | +0.07(+1.26%) |
Mar 04, 2002 | 6.000 | 6.007 | 5.917 | 5.962 | 28,935 | -0.04(-0.63%) |