Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.058 | 4.215 | 3.946 | 4.139 | 63,559 | +0.28(+7.33%) |
May 28, 2002 | 3.856 | 3.856 | 3.856 | 3.856 | 1,115 | -0.13(-3.37%) |
May 27, 2002 | 3.946 | 3.991 | 3.946 | 3.991 | 3,345 | +0.00(+0.00%) |
May 24, 2002 | 3.946 | 3.991 | 3.946 | 3.991 | 3,345 | +0.04(+1.14%) |
May 23, 2002 | 3.946 | 3.946 | 3.946 | 3.946 | 2,230 | +0.13(+3.41%) |
May 22, 2002 | 3.816 | 3.816 | 3.816 | 3.816 | 2,230 | -0.13(-3.30%) |
May 21, 2002 | 3.946 | 3.946 | 3.946 | 3.946 | 0 | +0.00(+0.00%) |
May 20, 2002 | 3.946 | 3.946 | 3.946 | 3.946 | 0 | +0.00(+0.00%) |
May 17, 2002 | 3.946 | 3.946 | 3.946 | 3.946 | 1,115 | +0.02(+0.57%) |
May 16, 2002 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | +0.00(+0.00%) |
May 15, 2002 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | +0.00(+0.00%) |
May 14, 2002 | 3.935 | 3.935 | 3.924 | 3.924 | 66,904 | +0.07(+1.74%) |
May 13, 2002 | 3.856 | 3.856 | 3.856 | 3.856 | 11,150 | +0.00(+0.00%) |
May 10, 2002 | 3.856 | 3.856 | 3.856 | 3.856 | 0 | +0.00(+0.00%) |
May 09, 2002 | 3.856 | 3.856 | 3.856 | 3.856 | 0 | +0.00(+0.00%) |
May 08, 2002 | 3.964 | 3.964 | 3.856 | 3.856 | 7,805 | +0.00(+0.00%) |
May 07, 2002 | 3.856 | 3.856 | 3.856 | 3.856 | 4,460 | +0.00(+0.00%) |
May 06, 2002 | 3.855 | 3.856 | 3.854 | 3.856 | 27,876 | +0.04(+1.18%) |
May 03, 2002 | 3.811 | 3.811 | 3.811 | 3.811 | 0 | +0.00(+0.00%) |
May 02, 2002 | 3.811 | 3.811 | 3.811 | 3.811 | 1,115 | +0.02(+0.59%) |
May 01, 2002 | 3.789 | 3.789 | 3.789 | 3.789 | 1,115 | +0.02(+0.48%) |
Apr 30, 2002 | 3.771 | 3.771 | 3.771 | 3.771 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 3.771 | 3.771 | 3.771 | 3.771 | 2,230 | -0.01(-0.36%) |
Apr 26, 2002 | 3.785 | 3.785 | 3.785 | 3.785 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 3.789 | 3.789 | 3.752 | 3.785 | 24,531 | +0.01(+0.24%) |
Apr 24, 2002 | 3.776 | 3.776 | 3.776 | 3.776 | 4,460 | -0.03(-0.82%) |
Apr 23, 2002 | 3.767 | 3.807 | 3.767 | 3.807 | 6,690 | +0.02(+0.45%) |
Apr 22, 2002 | 3.790 | 3.790 | 3.790 | 3.790 | 24,531 | +0.00(+0.02%) |
Apr 19, 2002 | 3.731 | 3.789 | 3.731 | 3.789 | 13,380 | +0.11(+2.97%) |
Apr 18, 2002 | 3.674 | 3.726 | 3.674 | 3.680 | 20,071 | +0.00(+0.07%) |
Apr 17, 2002 | 3.677 | 3.677 | 3.677 | 3.677 | 1,115 | -0.01(-0.32%) |
Apr 16, 2002 | 3.717 | 3.717 | 3.677 | 3.689 | 31,221 | +0.10(+2.83%) |
Apr 15, 2002 | 3.587 | 3.587 | 3.587 | 3.587 | 3,345 | +0.00(+0.00%) |
Apr 12, 2002 | 3.587 | 3.587 | 3.587 | 3.587 | 22,301 | +0.01(+0.38%) |
Apr 11, 2002 | 3.582 | 3.582 | 3.574 | 3.574 | 4,460 | +0.01(+0.38%) |
Apr 10, 2002 | 3.542 | 3.566 | 3.542 | 3.560 | 10,035 | +0.02(+0.51%) |
Apr 09, 2002 | 3.542 | 3.542 | 3.542 | 3.542 | 4,460 | +0.05(+1.52%) |
Apr 08, 2002 | 3.489 | 3.489 | 3.489 | 3.489 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 3.489 | 3.489 | 3.489 | 3.489 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 3.489 | 3.489 | 3.489 | 3.489 | 1,115 | -0.05(-1.49%) |
Apr 03, 2002 | 3.542 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 3.542 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 3.542 | 3.542 | 3.542 | 3.542 | 11,150 | +0.06(+1.62%) |
Mar 29, 2002 | 3.547 | 3.547 | 3.474 | 3.486 | 37,912 | +0.00(+0.00%) |
Mar 28, 2002 | 3.547 | 3.547 | 3.474 | 3.486 | 37,912 | -0.09(-2.46%) |
Mar 27, 2002 | 3.574 | 3.587 | 3.574 | 3.574 | 39,027 | -0.01(-0.38%) |
Mar 26, 2002 | 3.587 | 3.587 | 3.587 | 3.587 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 3.570 | 3.587 | 3.570 | 3.587 | 25,646 | +0.02(+0.50%) |
Mar 22, 2002 | 3.569 | 3.569 | 3.569 | 3.569 | 2,230 | +0.00(+0.00%) |
Mar 21, 2002 | 3.587 | 3.587 | 3.569 | 3.569 | 22,301 | -0.02(-0.50%) |
Mar 20, 2002 | 3.569 | 3.587 | 3.560 | 3.587 | 15,610 | +0.00(+0.00%) |
Mar 19, 2002 | 3.421 | 3.587 | 3.421 | 3.587 | 49,063 | +0.07(+1.91%) |
Mar 18, 2002 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 3.408 | 3.520 | 3.408 | 3.520 | 3,345 | +0.11(+3.29%) |
Mar 13, 2002 | 3.408 | 3.408 | 3.408 | 3.408 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 3.408 | 3.421 | 3.408 | 3.408 | 11,150 | -0.01(-0.26%) |
Mar 11, 2002 | 3.417 | 3.417 | 3.417 | 3.417 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 3.417 | 3.417 | 3.417 | 3.417 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 3.327 | 3.417 | 3.327 | 3.417 | 6,690 | +0.01(+0.26%) |
Mar 06, 2002 | 3.408 | 3.408 | 3.408 | 3.408 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 3.408 | 3.408 | 3.408 | 3.408 | 4,460 | +0.00(+0.00%) |
Mar 04, 2002 | 3.408 | 3.408 | 3.408 | 3.408 | 0 | +0.00(+0.00%) |