Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.357 | 4.360 | 4.357 | 4.357 | 7,608 | +0.00(+0.00%) |
May 28, 2002 | 4.142 | 4.434 | 4.142 | 4.357 | 7,803 | +0.00(+0.00%) |
May 27, 2002 | 4.157 | 4.360 | 4.157 | 4.357 | 3,316 | +0.00(+0.00%) |
May 24, 2002 | 4.157 | 4.360 | 4.157 | 4.357 | 3,316 | +0.02(+0.35%) |
May 23, 2002 | 4.424 | 4.424 | 4.137 | 4.342 | 23,019 | -0.13(-2.97%) |
May 22, 2002 | 4.485 | 4.485 | 4.480 | 4.475 | 3,511 | -0.01(-0.24%) |
May 21, 2002 | 4.127 | 4.485 | 4.127 | 4.485 | 3,706 | -0.01(-0.11%) |
May 20, 2002 | 4.198 | 4.198 | 4.198 | 4.490 | 3,121 | +0.29(+6.83%) |
May 17, 2002 | 4.203 | 4.203 | 4.203 | 4.203 | 1,170 | -0.28(-6.18%) |
May 16, 2002 | 4.229 | 4.480 | 4.219 | 4.480 | 2,340 | +0.12(+2.82%) |
May 15, 2002 | 4.485 | 4.485 | 4.357 | 4.357 | 390 | -0.14(-3.20%) |
May 14, 2002 | 4.485 | 4.603 | 4.485 | 4.501 | 3,316 | -0.06(-1.34%) |
May 13, 2002 | 4.357 | 4.608 | 4.306 | 4.562 | 6,437 | +0.21(+4.71%) |
May 10, 2002 | 4.357 | 4.357 | 4.357 | 4.357 | 195 | +0.05(+1.07%) |
May 09, 2002 | 4.306 | 4.357 | 4.306 | 4.311 | 122,119 | +0.01(+0.12%) |
May 08, 2002 | 4.306 | 4.306 | 4.291 | 4.306 | 14,630 | +0.00(+0.00%) |
May 07, 2002 | 4.291 | 4.306 | 4.239 | 4.306 | 6,242 | +0.06(+1.33%) |
May 06, 2002 | 4.239 | 4.250 | 4.239 | 4.250 | 1,365 | +0.01(+0.24%) |
May 03, 2002 | 4.239 | 4.239 | 4.239 | 4.239 | 0 | +0.00(+0.00%) |
May 02, 2002 | 4.408 | 4.408 | 4.239 | 4.239 | 35,699 | -0.07(-1.55%) |
May 01, 2002 | 4.209 | 4.306 | 4.209 | 4.306 | 12,485 | +0.09(+2.19%) |
Apr 30, 2002 | 4.168 | 4.214 | 4.101 | 4.214 | 18,142 | +0.04(+0.86%) |
Apr 29, 2002 | 4.296 | 4.296 | 4.178 | 4.178 | 16,191 | -0.03(-0.61%) |
Apr 26, 2002 | 4.301 | 4.306 | 4.203 | 4.203 | 17,752 | -0.10(-2.26%) |
Apr 25, 2002 | 4.306 | 4.306 | 4.301 | 4.301 | 1,560 | -0.01(-0.12%) |
Apr 24, 2002 | 4.305 | 4.306 | 4.234 | 4.306 | 2,340 | +0.00(+0.01%) |
Apr 23, 2002 | 4.306 | 4.306 | 4.229 | 4.305 | 7,413 | +0.03(+0.59%) |
Apr 22, 2002 | 4.306 | 4.306 | 4.203 | 4.280 | 3,121 | -0.03(-0.58%) |
Apr 19, 2002 | 4.301 | 4.306 | 4.270 | 4.305 | 2,731 | +0.00(+0.11%) |
Apr 18, 2002 | 4.306 | 4.306 | 4.301 | 4.301 | 4,876 | -0.01(-0.12%) |
Apr 17, 2002 | 4.306 | 4.460 | 4.280 | 4.306 | 27,116 | -0.05(-1.18%) |
Apr 16, 2002 | 4.408 | 4.408 | 4.357 | 4.357 | 4,876 | +0.05(+1.07%) |
Apr 15, 2002 | 4.101 | 4.333 | 4.101 | 4.311 | 28,871 | +0.24(+5.79%) |
Apr 12, 2002 | 3.993 | 4.075 | 3.845 | 4.075 | 21,068 | +0.08(+2.05%) |
Apr 11, 2002 | 3.947 | 3.993 | 3.947 | 3.993 | 1,170 | +0.05(+1.17%) |
Apr 10, 2002 | 4.019 | 4.019 | 3.947 | 3.947 | 3,706 | -0.07(-1.66%) |
Apr 09, 2002 | 4.013 | 4.050 | 4.013 | 4.014 | 8,193 | +0.00(+0.01%) |
Apr 08, 2002 | 3.855 | 4.014 | 3.845 | 4.013 | 4,876 | +0.05(+1.15%) |
Apr 05, 2002 | 4.019 | 4.019 | 3.968 | 3.968 | 2,536 | -0.05(-1.28%) |
Apr 04, 2002 | 4.019 | 4.019 | 4.019 | 4.019 | 975 | +0.05(+1.15%) |
Apr 03, 2002 | 3.968 | 4.019 | 3.968 | 3.973 | 5,267 | -0.05(-1.14%) |
Apr 02, 2002 | 4.045 | 4.045 | 4.019 | 4.019 | 3,316 | +0.17(+4.39%) |
Apr 01, 2002 | 4.024 | 4.050 | 3.850 | 3.850 | 3,511 | -0.17(-4.33%) |
Mar 29, 2002 | 4.045 | 4.045 | 4.024 | 4.024 | 5,657 | +0.00(+0.00%) |
Mar 28, 2002 | 4.045 | 4.045 | 4.024 | 4.024 | 5,657 | -0.02(-0.51%) |
Mar 27, 2002 | 4.014 | 4.050 | 4.014 | 4.045 | 1,755 | +0.02(+0.38%) |
Mar 26, 2002 | 4.045 | 4.050 | 4.029 | 4.029 | 11,509 | -0.02(-0.38%) |
Mar 25, 2002 | 3.988 | 4.045 | 3.957 | 4.045 | 5,072 | -0.00(-0.11%) |
Mar 22, 2002 | 4.050 | 4.050 | 4.049 | 4.049 | 4,096 | -0.02(-0.52%) |
Mar 21, 2002 | 3.998 | 4.070 | 3.998 | 4.070 | 1,170 | +0.19(+4.98%) |
Mar 20, 2002 | 3.877 | 3.877 | 3.877 | 3.877 | 585 | -0.10(-2.41%) |
Mar 19, 2002 | 4.075 | 4.075 | 3.973 | 3.973 | 1,365 | -0.13(-3.12%) |
Mar 18, 2002 | 4.101 | 4.101 | 3.973 | 4.101 | 3,316 | +0.00(+0.00%) |
Mar 15, 2002 | 4.306 | 4.311 | 3.875 | 4.101 | 13,265 | -0.03(-0.74%) |
Mar 14, 2002 | 4.106 | 4.306 | 4.101 | 4.132 | 9,558 | +0.18(+4.54%) |
Mar 13, 2002 | 3.891 | 4.152 | 3.873 | 3.952 | 2,340 | +0.05(+1.31%) |
Mar 12, 2002 | 3.947 | 4.127 | 3.896 | 3.901 | 10,144 | -0.07(-1.81%) |
Mar 11, 2002 | 4.096 | 4.096 | 3.973 | 3.973 | 975 | -0.13(-3.12%) |
Mar 08, 2002 | 4.101 | 4.214 | 4.101 | 4.101 | 25,165 | +0.07(+1.65%) |
Mar 07, 2002 | 3.957 | 4.101 | 3.957 | 4.034 | 7,998 | +0.15(+3.96%) |
Mar 06, 2002 | 3.973 | 4.024 | 3.880 | 3.880 | 2,145 | +0.24(+6.62%) |
Mar 05, 2002 | 3.845 | 3.973 | 3.640 | 3.640 | 2,536 | -0.21(-5.33%) |
Mar 04, 2002 | 3.716 | 3.845 | 3.716 | 3.845 | 975 | +0.04(+0.94%) |