Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.200 | 4.200 | 4.171 | 4.171 | 3,260 | +0.02(+0.59%) |
May 28, 2002 | 4.146 | 4.146 | 4.146 | 4.146 | 2,173 | +0.00(+0.00%) |
May 27, 2002 | 4.146 | 4.146 | 4.146 | 4.146 | 543 | +0.00(+0.00%) |
May 24, 2002 | 4.146 | 4.146 | 4.146 | 4.146 | 543 | +0.00(+0.00%) |
May 23, 2002 | 4.146 | 4.146 | 4.146 | 4.146 | 0 | +0.00(+0.00%) |
May 22, 2002 | 4.146 | 4.146 | 4.146 | 4.146 | 0 | +0.00(+0.00%) |
May 21, 2002 | 4.146 | 4.146 | 4.146 | 4.146 | 0 | +0.00(+0.00%) |
May 20, 2002 | 4.232 | 4.291 | 4.146 | 4.146 | 4,347 | -0.15(-3.43%) |
May 17, 2002 | 4.325 | 4.347 | 4.293 | 4.293 | 6,521 | -0.05(-1.24%) |
May 16, 2002 | 4.293 | 4.347 | 4.293 | 4.347 | 1,902 | +0.00(+0.00%) |
May 15, 2002 | 4.293 | 4.347 | 4.293 | 4.347 | 4,075 | +0.05(+1.26%) |
May 14, 2002 | 4.293 | 4.293 | 4.293 | 4.293 | 543 | +0.15(+3.54%) |
May 13, 2002 | 4.293 | 4.293 | 4.147 | 4.147 | 10,053 | -0.09(-2.02%) |
May 10, 2002 | 4.232 | 4.232 | 4.109 | 4.232 | 3,260 | +0.10(+2.30%) |
May 09, 2002 | 4.146 | 4.146 | 4.137 | 4.137 | 1,902 | -0.15(-3.60%) |
May 08, 2002 | 4.232 | 4.291 | 4.232 | 4.291 | 7,336 | +0.06(+1.39%) |
May 07, 2002 | 4.232 | 4.232 | 4.171 | 4.232 | 1,358 | +0.10(+2.31%) |
May 06, 2002 | 4.136 | 4.136 | 4.136 | 4.136 | 2,989 | -0.10(-2.26%) |
May 03, 2002 | 4.229 | 4.232 | 4.229 | 4.232 | 1,630 | +0.15(+3.60%) |
May 02, 2002 | 4.085 | 4.085 | 4.085 | 4.085 | 0 | +0.00(+0.00%) |
May 01, 2002 | 4.146 | 4.232 | 3.999 | 4.085 | 34,781 | +0.02(+0.60%) |
Apr 30, 2002 | 4.060 | 4.060 | 4.060 | 4.060 | 1,358 | +0.01(+0.30%) |
Apr 29, 2002 | 4.048 | 4.048 | 4.048 | 4.048 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 4.048 | 4.048 | 4.048 | 4.048 | 271 | +0.00(+0.00%) |
Apr 25, 2002 | 4.048 | 4.048 | 4.048 | 4.048 | 4,347 | +0.00(+0.00%) |
Apr 24, 2002 | 4.036 | 4.048 | 4.036 | 4.048 | 1,630 | +0.02(+0.61%) |
Apr 23, 2002 | 3.999 | 4.024 | 3.999 | 4.024 | 8,967 | +0.02(+0.61%) |
Apr 22, 2002 | 3.999 | 3.999 | 3.999 | 3.999 | 1,358 | -0.01(-0.31%) |
Apr 19, 2002 | 3.999 | 4.011 | 3.999 | 4.011 | 7,336 | +0.00(+0.00%) |
Apr 18, 2002 | 4.011 | 4.011 | 4.011 | 4.011 | 543 | -0.09(-2.09%) |
Apr 17, 2002 | 3.999 | 4.097 | 3.999 | 4.097 | 1,086 | +0.07(+1.82%) |
Apr 16, 2002 | 4.011 | 4.024 | 3.999 | 4.024 | 20,923 | +0.00(+0.00%) |
Apr 15, 2002 | 3.999 | 4.024 | 3.999 | 4.024 | 1,630 | +0.00(+0.00%) |
Apr 12, 2002 | 4.033 | 4.033 | 3.999 | 4.024 | 31,520 | +0.05(+1.23%) |
Apr 11, 2002 | 3.982 | 3.982 | 3.975 | 3.975 | 3,804 | -0.01(-0.31%) |
Apr 10, 2002 | 4.048 | 4.048 | 3.987 | 3.987 | 4,891 | +0.05(+1.25%) |
Apr 09, 2002 | 3.938 | 3.938 | 3.938 | 3.938 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 3.987 | 3.987 | 3.938 | 3.938 | 4,619 | +0.00(+0.00%) |
Apr 05, 2002 | 3.938 | 3.938 | 3.938 | 3.938 | 4,075 | -0.11(-2.73%) |
Apr 04, 2002 | 4.048 | 4.048 | 4.048 | 4.048 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 4.048 | 4.048 | 4.048 | 4.048 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 4.048 | 4.048 | 4.048 | 4.048 | 1,630 | +0.06(+1.54%) |
Apr 01, 2002 | 3.987 | 3.987 | 3.987 | 3.987 | 815 | +0.00(+0.00%) |
Mar 29, 2002 | 3.987 | 3.987 | 3.987 | 3.987 | 815 | +0.00(+0.00%) |
Mar 28, 2002 | 3.987 | 3.987 | 3.987 | 3.987 | 815 | +0.09(+2.20%) |
Mar 27, 2002 | 3.901 | 3.901 | 3.901 | 3.901 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 3.901 | 3.901 | 3.901 | 3.901 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 3.901 | 3.901 | 3.901 | 3.901 | 2,445 | +0.01(+0.32%) |
Mar 22, 2002 | 3.889 | 3.889 | 3.889 | 3.889 | 1,902 | +0.00(+0.00%) |
Mar 21, 2002 | 3.889 | 3.889 | 3.889 | 3.889 | 543 | -0.00(-0.06%) |
Mar 20, 2002 | 3.867 | 3.891 | 3.867 | 3.891 | 6,793 | -0.03(-0.88%) |
Mar 19, 2002 | 3.925 | 3.925 | 3.925 | 3.925 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 3.873 | 3.925 | 3.873 | 3.925 | 1,086 | +0.00(+0.00%) |
Mar 15, 2002 | 3.925 | 3.925 | 3.925 | 3.925 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 3.925 | 3.925 | 3.925 | 3.925 | 815 | +0.00(+0.00%) |
Mar 13, 2002 | 3.923 | 3.925 | 3.923 | 3.925 | 815 | +0.00(+0.00%) |
Mar 12, 2002 | 3.925 | 3.925 | 3.852 | 3.925 | 6,521 | +0.10(+2.50%) |
Mar 11, 2002 | 3.830 | 3.830 | 3.830 | 3.830 | 271 | -0.06(-1.45%) |
Mar 08, 2002 | 3.886 | 3.886 | 3.886 | 3.886 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 3.886 | 3.901 | 3.886 | 3.886 | 4,075 | +0.07(+1.86%) |
Mar 06, 2002 | 3.815 | 3.815 | 3.815 | 3.815 | 1,086 | +0.01(+0.32%) |
Mar 05, 2002 | 3.819 | 3.840 | 3.803 | 3.803 | 10,053 | +0.00(+0.00%) |
Mar 04, 2002 | 3.925 | 3.925 | 3.803 | 3.803 | 10,325 | -0.09(-2.21%) |