Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.386 | 4.389 | 4.386 | 4.386 | 7,557 | +0.00(+0.00%) |
May 28, 2002 | 4.169 | 4.464 | 4.169 | 4.386 | 7,751 | +0.00(+0.00%) |
May 27, 2002 | 4.185 | 4.389 | 4.185 | 4.386 | 3,294 | +0.00(+0.00%) |
May 24, 2002 | 4.185 | 4.389 | 4.185 | 4.386 | 3,294 | +0.02(+0.35%) |
May 23, 2002 | 4.453 | 4.453 | 4.165 | 4.371 | 22,867 | -0.13(-2.97%) |
May 22, 2002 | 4.515 | 4.515 | 4.510 | 4.504 | 3,488 | -0.01(-0.24%) |
May 21, 2002 | 4.154 | 4.515 | 4.154 | 4.515 | 3,682 | -0.01(-0.11%) |
May 20, 2002 | 4.226 | 4.226 | 4.226 | 4.520 | 3,100 | +0.29(+6.83%) |
May 17, 2002 | 4.231 | 4.231 | 4.231 | 4.231 | 1,162 | -0.28(-6.18%) |
May 16, 2002 | 4.257 | 4.510 | 4.247 | 4.510 | 2,325 | +0.12(+2.82%) |
May 15, 2002 | 4.515 | 4.515 | 4.386 | 4.386 | 387 | -0.15(-3.20%) |
May 14, 2002 | 4.515 | 4.634 | 4.515 | 4.531 | 3,294 | -0.06(-1.34%) |
May 13, 2002 | 4.386 | 4.639 | 4.335 | 4.593 | 6,395 | +0.21(+4.71%) |
May 10, 2002 | 4.386 | 4.386 | 4.386 | 4.386 | 193 | +0.05(+1.07%) |
May 09, 2002 | 4.335 | 4.386 | 4.335 | 4.340 | 121,313 | +0.01(+0.12%) |
May 08, 2002 | 4.335 | 4.335 | 4.319 | 4.335 | 14,534 | +0.00(+0.00%) |
May 07, 2002 | 4.319 | 4.335 | 4.267 | 4.335 | 6,201 | +0.06(+1.33%) |
May 06, 2002 | 4.267 | 4.278 | 4.267 | 4.278 | 1,356 | +0.01(+0.24%) |
May 03, 2002 | 4.267 | 4.267 | 4.267 | 4.267 | 0 | +0.00(+0.00%) |
May 02, 2002 | 4.438 | 4.438 | 4.267 | 4.267 | 35,463 | -0.07(-1.55%) |
May 01, 2002 | 4.237 | 4.335 | 4.237 | 4.335 | 12,402 | +0.09(+2.19%) |
Apr 30, 2002 | 4.195 | 4.242 | 4.128 | 4.242 | 18,022 | +0.04(+0.86%) |
Apr 29, 2002 | 4.324 | 4.324 | 4.206 | 4.206 | 16,084 | -0.03(-0.61%) |
Apr 26, 2002 | 4.329 | 4.335 | 4.231 | 4.231 | 17,634 | -0.10(-2.26%) |
Apr 25, 2002 | 4.335 | 4.335 | 4.329 | 4.329 | 1,550 | -0.01(-0.12%) |
Apr 24, 2002 | 4.334 | 4.335 | 4.262 | 4.335 | 2,325 | +0.00(+0.01%) |
Apr 23, 2002 | 4.335 | 4.335 | 4.257 | 4.334 | 7,364 | +0.03(+0.59%) |
Apr 22, 2002 | 4.335 | 4.335 | 4.231 | 4.309 | 3,100 | -0.03(-0.58%) |
Apr 19, 2002 | 4.329 | 4.335 | 4.298 | 4.334 | 2,713 | +0.00(+0.11%) |
Apr 18, 2002 | 4.335 | 4.335 | 4.329 | 4.329 | 4,844 | -0.01(-0.12%) |
Apr 17, 2002 | 4.335 | 4.489 | 4.309 | 4.335 | 26,936 | -0.05(-1.18%) |
Apr 16, 2002 | 4.437 | 4.437 | 4.386 | 4.386 | 4,844 | +0.05(+1.07%) |
Apr 15, 2002 | 4.128 | 4.362 | 4.128 | 4.340 | 28,681 | +0.24(+5.79%) |
Apr 12, 2002 | 4.020 | 4.102 | 3.870 | 4.102 | 20,929 | +0.08(+2.05%) |
Apr 11, 2002 | 3.973 | 4.020 | 3.973 | 4.020 | 1,162 | +0.05(+1.17%) |
Apr 10, 2002 | 4.046 | 4.046 | 3.973 | 3.973 | 3,682 | -0.07(-1.66%) |
Apr 09, 2002 | 4.040 | 4.077 | 4.040 | 4.040 | 8,139 | +0.00(+0.01%) |
Apr 08, 2002 | 3.881 | 4.040 | 3.870 | 4.040 | 4,844 | +0.05(+1.15%) |
Apr 05, 2002 | 4.046 | 4.046 | 3.994 | 3.994 | 2,519 | -0.05(-1.28%) |
Apr 04, 2002 | 4.046 | 4.046 | 4.046 | 4.046 | 968 | +0.05(+1.15%) |
Apr 03, 2002 | 3.994 | 4.046 | 3.994 | 4.000 | 5,232 | -0.05(-1.14%) |
Apr 02, 2002 | 4.071 | 4.071 | 4.046 | 4.046 | 3,294 | +0.17(+4.39%) |
Apr 01, 2002 | 4.051 | 4.077 | 3.875 | 3.875 | 3,488 | -0.18(-4.33%) |
Mar 29, 2002 | 4.071 | 4.071 | 4.051 | 4.051 | 5,619 | +0.00(+0.00%) |
Mar 28, 2002 | 4.071 | 4.071 | 4.051 | 4.051 | 5,619 | -0.02(-0.51%) |
Mar 27, 2002 | 4.040 | 4.077 | 4.040 | 4.071 | 1,744 | +0.02(+0.38%) |
Mar 26, 2002 | 4.071 | 4.077 | 4.056 | 4.056 | 11,433 | -0.02(-0.38%) |
Mar 25, 2002 | 4.015 | 4.071 | 3.984 | 4.071 | 5,038 | -0.00(-0.11%) |
Mar 22, 2002 | 4.077 | 4.077 | 4.076 | 4.076 | 4,069 | -0.02(-0.52%) |
Mar 21, 2002 | 4.025 | 4.097 | 4.025 | 4.097 | 1,162 | +0.19(+4.98%) |
Mar 20, 2002 | 3.903 | 3.903 | 3.903 | 3.903 | 581 | -0.10(-2.41%) |
Mar 19, 2002 | 4.102 | 4.102 | 3.999 | 3.999 | 1,356 | -0.13(-3.12%) |
Mar 18, 2002 | 4.128 | 4.128 | 3.999 | 4.128 | 3,294 | +0.00(+0.00%) |
Mar 15, 2002 | 4.335 | 4.340 | 3.901 | 4.128 | 13,177 | -0.03(-0.74%) |
Mar 14, 2002 | 4.133 | 4.335 | 4.128 | 4.159 | 9,495 | +0.18(+4.54%) |
Mar 13, 2002 | 3.917 | 4.180 | 3.899 | 3.979 | 2,325 | +0.05(+1.31%) |
Mar 12, 2002 | 3.973 | 4.154 | 3.922 | 3.927 | 10,077 | -0.07(-1.81%) |
Mar 11, 2002 | 4.123 | 4.123 | 3.999 | 3.999 | 968 | -0.13(-3.12%) |
Mar 08, 2002 | 4.128 | 4.242 | 4.128 | 4.128 | 24,999 | +0.07(+1.65%) |
Mar 07, 2002 | 3.984 | 4.128 | 3.984 | 4.061 | 7,945 | +0.15(+3.96%) |
Mar 06, 2002 | 3.999 | 4.051 | 3.906 | 3.906 | 2,131 | +0.24(+6.62%) |
Mar 05, 2002 | 3.870 | 3.999 | 3.664 | 3.664 | 2,519 | -0.21(-5.33%) |
Mar 04, 2002 | 3.741 | 3.870 | 3.741 | 3.870 | 968 | +0.04(+0.94%) |