Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.359 | 4.362 | 4.359 | 4.359 | 7,604 | +0.00(+0.00%) |
May 28, 2002 | 4.144 | 4.436 | 4.144 | 4.359 | 7,799 | +0.00(+0.00%) |
May 27, 2002 | 4.159 | 4.362 | 4.159 | 4.359 | 3,314 | +0.00(+0.00%) |
May 24, 2002 | 4.159 | 4.362 | 4.159 | 4.359 | 3,314 | +0.02(+0.35%) |
May 23, 2002 | 4.426 | 4.426 | 4.139 | 4.344 | 23,007 | -0.13(-2.97%) |
May 22, 2002 | 4.488 | 4.488 | 4.482 | 4.477 | 3,509 | -0.01(-0.24%) |
May 21, 2002 | 4.129 | 4.488 | 4.129 | 4.488 | 3,704 | -0.01(-0.11%) |
May 20, 2002 | 4.200 | 4.200 | 4.200 | 4.493 | 3,119 | +0.29(+6.83%) |
May 17, 2002 | 4.205 | 4.205 | 4.205 | 4.205 | 1,169 | -0.28(-6.18%) |
May 16, 2002 | 4.231 | 4.482 | 4.221 | 4.482 | 2,339 | +0.12(+2.82%) |
May 15, 2002 | 4.488 | 4.488 | 4.359 | 4.359 | 389 | -0.14(-3.20%) |
May 14, 2002 | 4.488 | 4.606 | 4.488 | 4.503 | 3,314 | -0.06(-1.34%) |
May 13, 2002 | 4.359 | 4.611 | 4.308 | 4.565 | 6,434 | +0.21(+4.71%) |
May 10, 2002 | 4.359 | 4.359 | 4.359 | 4.359 | 194 | +0.05(+1.07%) |
May 09, 2002 | 4.308 | 4.359 | 4.308 | 4.313 | 122,059 | +0.01(+0.12%) |
May 08, 2002 | 4.308 | 4.308 | 4.293 | 4.308 | 14,623 | +0.00(+0.00%) |
May 07, 2002 | 4.293 | 4.308 | 4.241 | 4.308 | 6,239 | +0.06(+1.33%) |
May 06, 2002 | 4.241 | 4.252 | 4.241 | 4.252 | 1,364 | +0.01(+0.24%) |
May 03, 2002 | 4.241 | 4.241 | 4.241 | 4.241 | 0 | +0.00(+0.00%) |
May 02, 2002 | 4.411 | 4.411 | 4.241 | 4.241 | 35,681 | -0.07(-1.55%) |
May 01, 2002 | 4.211 | 4.308 | 4.211 | 4.308 | 12,478 | +0.09(+2.19%) |
Apr 30, 2002 | 4.170 | 4.216 | 4.103 | 4.216 | 18,133 | +0.04(+0.86%) |
Apr 29, 2002 | 4.298 | 4.298 | 4.180 | 4.180 | 16,183 | -0.03(-0.61%) |
Apr 26, 2002 | 4.303 | 4.308 | 4.205 | 4.205 | 17,743 | -0.10(-2.26%) |
Apr 25, 2002 | 4.308 | 4.308 | 4.303 | 4.303 | 1,559 | -0.01(-0.12%) |
Apr 24, 2002 | 4.308 | 4.308 | 4.236 | 4.308 | 2,339 | +0.00(+0.01%) |
Apr 23, 2002 | 4.308 | 4.308 | 4.231 | 4.308 | 7,409 | +0.03(+0.59%) |
Apr 22, 2002 | 4.308 | 4.308 | 4.205 | 4.282 | 3,119 | -0.03(-0.58%) |
Apr 19, 2002 | 4.303 | 4.308 | 4.272 | 4.308 | 2,729 | +0.00(+0.11%) |
Apr 18, 2002 | 4.308 | 4.308 | 4.303 | 4.303 | 4,874 | -0.01(-0.12%) |
Apr 17, 2002 | 4.308 | 4.462 | 4.282 | 4.308 | 27,102 | -0.05(-1.18%) |
Apr 16, 2002 | 4.410 | 4.410 | 4.359 | 4.359 | 4,874 | +0.05(+1.07%) |
Apr 15, 2002 | 4.103 | 4.335 | 4.103 | 4.313 | 28,857 | +0.24(+5.79%) |
Apr 12, 2002 | 3.995 | 4.077 | 3.846 | 4.077 | 21,058 | +0.08(+2.05%) |
Apr 11, 2002 | 3.949 | 3.995 | 3.949 | 3.995 | 1,169 | +0.05(+1.17%) |
Apr 10, 2002 | 4.021 | 4.021 | 3.949 | 3.949 | 3,704 | -0.07(-1.66%) |
Apr 09, 2002 | 4.015 | 4.052 | 4.015 | 4.016 | 8,189 | +0.00(+0.01%) |
Apr 08, 2002 | 3.857 | 4.016 | 3.846 | 4.015 | 4,874 | +0.05(+1.15%) |
Apr 05, 2002 | 4.021 | 4.021 | 3.970 | 3.970 | 2,534 | -0.05(-1.28%) |
Apr 04, 2002 | 4.021 | 4.021 | 4.021 | 4.021 | 974 | +0.05(+1.15%) |
Apr 03, 2002 | 3.970 | 4.021 | 3.970 | 3.975 | 5,264 | -0.05(-1.14%) |
Apr 02, 2002 | 4.047 | 4.047 | 4.021 | 4.021 | 3,314 | +0.17(+4.39%) |
Apr 01, 2002 | 4.026 | 4.052 | 3.852 | 3.852 | 3,509 | -0.17(-4.33%) |
Mar 29, 2002 | 4.047 | 4.047 | 4.026 | 4.026 | 5,654 | +0.00(+0.00%) |
Mar 28, 2002 | 4.047 | 4.047 | 4.026 | 4.026 | 5,654 | -0.02(-0.51%) |
Mar 27, 2002 | 4.016 | 4.052 | 4.016 | 4.047 | 1,754 | +0.02(+0.38%) |
Mar 26, 2002 | 4.047 | 4.052 | 4.031 | 4.031 | 11,503 | -0.02(-0.38%) |
Mar 25, 2002 | 3.990 | 4.047 | 3.959 | 4.047 | 5,069 | -0.00(-0.11%) |
Mar 22, 2002 | 4.052 | 4.052 | 4.051 | 4.051 | 4,094 | -0.02(-0.52%) |
Mar 21, 2002 | 4.000 | 4.072 | 4.000 | 4.072 | 1,169 | +0.19(+4.98%) |
Mar 20, 2002 | 3.879 | 3.879 | 3.879 | 3.879 | 584 | -0.10(-2.41%) |
Mar 19, 2002 | 4.077 | 4.077 | 3.975 | 3.975 | 1,364 | -0.13(-3.13%) |
Mar 18, 2002 | 4.103 | 4.103 | 3.975 | 4.103 | 3,314 | +0.00(+0.00%) |
Mar 15, 2002 | 4.308 | 4.313 | 3.877 | 4.103 | 13,258 | -0.03(-0.74%) |
Mar 14, 2002 | 4.108 | 4.308 | 4.103 | 4.134 | 9,554 | +0.18(+4.54%) |
Mar 13, 2002 | 3.893 | 4.154 | 3.875 | 3.954 | 2,339 | +0.05(+1.31%) |
Mar 12, 2002 | 3.949 | 4.129 | 3.898 | 3.903 | 10,139 | -0.07(-1.81%) |
Mar 11, 2002 | 4.098 | 4.098 | 3.975 | 3.975 | 974 | -0.13(-3.13%) |
Mar 08, 2002 | 4.103 | 4.216 | 4.103 | 4.103 | 25,152 | +0.07(+1.65%) |
Mar 07, 2002 | 3.959 | 4.103 | 3.959 | 4.036 | 7,994 | +0.15(+3.96%) |
Mar 06, 2002 | 3.975 | 4.026 | 3.882 | 3.882 | 2,144 | +0.24(+6.62%) |
Mar 05, 2002 | 3.846 | 3.975 | 3.641 | 3.641 | 2,534 | -0.21(-5.33%) |
Mar 04, 2002 | 3.718 | 3.846 | 3.718 | 3.846 | 974 | +0.04(+0.94%) |
Mar 01, 2002 | 3.811 | 3.811 | 3.811 | 3.811 | 389 | +0.09(+2.48%) |
Feb 28, 2002 | 3.590 | 3.718 | 3.590 | 3.718 | 779 | +0.13(+3.57%) |
Feb 27, 2002 | 3.590 | 3.590 | 3.590 | 3.590 | 44,456 | +0.13(+3.70%) |
Feb 26, 2002 | 3.411 | 3.564 | 3.390 | 3.462 | 13,648 | +0.08(+2.27%) |
Feb 25, 2002 | 3.585 | 3.585 | 3.385 | 3.385 | 6,434 | -0.21(-5.71%) |
Feb 22, 2002 | 3.598 | 3.598 | 3.590 | 3.590 | 1,949 | -0.05(-1.41%) |
Feb 21, 2002 | 3.872 | 3.872 | 3.641 | 3.641 | 1,559 | +0.00(+0.00%) |
Feb 20, 2002 | 3.846 | 4.103 | 3.595 | 3.641 | 12,283 | -0.21(-5.33%) |
Feb 19, 2002 | 3.975 | 4.099 | 3.846 | 3.846 | 43,481 | -0.01(-0.13%) |
Feb 18, 2002 | 3.846 | 3.882 | 3.718 | 3.852 | 88,327 | +0.00(+0.00%) |
Feb 15, 2002 | 3.846 | 3.882 | 3.718 | 3.852 | 88,327 | -0.28(-6.71%) |
Feb 14, 2002 | 4.129 | 4.129 | 4.129 | 4.129 | 194 | +0.26(+6.62%) |
Feb 13, 2002 | 3.872 | 3.872 | 3.872 | 3.872 | 194 | -0.23(-5.63%) |
Feb 12, 2002 | 4.103 | 4.103 | 4.103 | 4.103 | 32,757 | +0.00(+0.00%) |
Feb 11, 2002 | 4.103 | 4.103 | 4.103 | 4.103 | 584 | +0.00(+0.00%) |
Feb 08, 2002 | 3.846 | 4.103 | 3.846 | 4.103 | 2,924 | +0.26(+6.67%) |
Feb 07, 2002 | 3.846 | 3.846 | 3.846 | 3.846 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 3.848 | 3.848 | 3.836 | 3.846 | 11,308 | +0.00(+0.00%) |
Feb 05, 2002 | 3.857 | 3.857 | 3.846 | 3.846 | 16,183 | +0.00(+0.00%) |
Feb 04, 2002 | 4.103 | 4.103 | 3.846 | 3.846 | 6,434 | -0.25(-6.13%) |
Feb 01, 2002 | 4.062 | 4.098 | 4.062 | 4.098 | 2,534 | -0.01(-0.13%) |
Jan 31, 2002 | 4.103 | 4.103 | 4.103 | 4.103 | 2,339 | +0.00(+0.00%) |
Jan 30, 2002 | 3.795 | 4.103 | 3.795 | 4.103 | 63,954 | +0.49(+13.48%) |
Jan 29, 2002 | 3.898 | 3.898 | 3.616 | 3.616 | 17,353 | +0.04(+1.15%) |
Jan 28, 2002 | 4.077 | 4.077 | 3.575 | 3.575 | 17,353 | -0.53(-12.87%) |
Jan 25, 2002 | 4.231 | 4.231 | 4.103 | 4.103 | 10,919 | -0.28(-6.43%) |
Jan 24, 2002 | 4.231 | 5.257 | 4.154 | 4.385 | 71,753 | -0.07(-1.50%) |
Jan 23, 2002 | 4.067 | 4.452 | 4.026 | 4.452 | 16,963 | +0.61(+15.73%) |
Jan 22, 2002 | 3.846 | 3.846 | 3.846 | 3.846 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 3.846 | 3.846 | 3.846 | 3.846 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 3.846 | 3.846 | 3.846 | 3.846 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 3.888 | 3.949 | 3.846 | 3.846 | 7,214 | -0.13(-3.23%) |
Jan 16, 2002 | 3.975 | 3.975 | 3.975 | 3.975 | 0 | +0.00(+0.00%) |
Jan 15, 2002 | 3.975 | 3.976 | 3.975 | 3.975 | 1,169 | +0.03(+0.65%) |
Jan 14, 2002 | 4.098 | 4.098 | 3.949 | 3.949 | 2,144 | -0.10(-2.53%) |
Jan 11, 2002 | 3.925 | 4.052 | 3.923 | 4.052 | 97,686 | +0.13(+3.27%) |
Jan 10, 2002 | 3.925 | 3.925 | 3.923 | 3.923 | 2,339 | +0.07(+1.86%) |