Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.553 | 3.553 | 3.503 | 3.503 | 2,724 | -0.05(-1.40%) |
Jun 27, 2002 | 3.477 | 3.553 | 3.473 | 3.553 | 5,943 | +0.00(+0.01%) |
Jun 26, 2002 | 3.462 | 3.552 | 3.462 | 3.552 | 1,485 | +0.05(+1.35%) |
Jun 25, 2002 | 3.453 | 3.505 | 3.453 | 3.505 | 75,283 | -0.05(-1.34%) |
Jun 21, 2002 | 3.553 | 3.553 | 3.553 | 3.553 | 495 | +0.02(+0.55%) |
Jun 20, 2002 | 3.420 | 3.570 | 3.420 | 3.533 | 26,002 | +0.10(+3.05%) |
Jun 19, 2002 | 3.493 | 3.634 | 3.251 | 3.429 | 25,011 | -0.12(-3.51%) |
Jun 18, 2002 | 3.553 | 3.554 | 3.553 | 3.554 | 1,238 | +0.02(+0.57%) |
Jun 17, 2002 | 3.682 | 3.682 | 3.533 | 3.533 | 4,209 | -0.24(-6.32%) |
Jun 14, 2002 | 3.772 | 3.772 | 3.772 | 3.772 | 0 | -0.17(-4.21%) |
Jun 12, 2002 | 3.836 | 3.937 | 3.836 | 3.937 | 5,695 | +0.50(+14.57%) |
Jun 11, 2002 | 3.436 | 3.436 | 3.436 | 3.436 | 1,238 | -0.30(-8.00%) |
Jun 10, 2002 | 3.737 | 3.737 | 3.735 | 3.735 | 24,269 | +0.00(+0.00%) |
Jun 07, 2002 | 3.705 | 3.998 | 3.602 | 3.735 | 30,460 | -0.30(-7.50%) |
Jun 06, 2002 | 4.038 | 4.038 | 4.038 | 4.038 | 18,325 | +0.00(+0.00%) |
Jun 05, 2002 | 3.533 | 4.038 | 3.473 | 4.038 | 28,726 | +0.21(+5.55%) |
May 31, 2002 | 3.826 | 3.826 | 3.826 | 3.826 | 0 | +0.00(+0.00%) |
May 28, 2002 | 3.826 | 3.826 | 3.826 | 3.826 | 0 | +0.00(+0.00%) |
May 27, 2002 | 3.826 | 3.826 | 3.826 | 3.826 | 990 | +0.00(+0.00%) |
May 24, 2002 | 3.826 | 3.826 | 3.826 | 3.826 | 990 | +0.19(+5.20%) |
May 23, 2002 | 3.734 | 3.747 | 3.637 | 3.637 | 12,382 | -0.09(-2.53%) |
May 22, 2002 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
May 21, 2002 | 3.731 | 3.731 | 3.731 | 3.731 | 2,724 | +0.01(+0.22%) |
May 20, 2002 | 3.721 | 3.723 | 3.721 | 3.723 | 495 | +0.00(+0.04%) |
May 17, 2002 | 3.721 | 3.721 | 3.721 | 3.721 | 247 | +0.16(+4.55%) |
May 16, 2002 | 3.633 | 3.745 | 3.554 | 3.559 | 6,438 | -0.07(-2.06%) |
May 15, 2002 | 3.634 | 3.634 | 3.634 | 3.634 | 742 | -0.05(-1.29%) |
May 14, 2002 | 3.675 | 3.682 | 3.574 | 3.682 | 3,219 | +0.00(+0.01%) |
May 13, 2002 | 3.745 | 3.745 | 3.634 | 3.681 | 4,209 | -0.06(-1.71%) |
May 10, 2002 | 3.745 | 3.745 | 3.745 | 3.745 | 247 | -0.05(-1.28%) |
May 09, 2002 | 3.553 | 3.794 | 3.553 | 3.794 | 10,896 | -0.02(-0.50%) |
May 08, 2002 | 3.574 | 3.813 | 3.533 | 3.813 | 9,658 | -0.02(-0.49%) |
May 07, 2002 | 3.638 | 3.881 | 3.638 | 3.832 | 3,219 | -0.00(-0.12%) |
May 06, 2002 | 3.634 | 3.837 | 3.634 | 3.837 | 2,476 | -0.04(-0.95%) |
May 03, 2002 | 3.870 | 3.874 | 3.637 | 3.874 | 1,981 | +0.24(+6.47%) |
May 02, 2002 | 3.638 | 3.638 | 3.638 | 3.638 | 0 | +0.00(+0.00%) |
May 01, 2002 | 3.836 | 3.836 | 3.638 | 3.638 | 2,724 | -0.12(-3.12%) |
Apr 30, 2002 | 3.834 | 3.836 | 3.634 | 3.755 | 2,476 | -0.08(-2.05%) |
Apr 29, 2002 | 3.965 | 3.965 | 3.834 | 3.834 | 495 | -0.10(-2.62%) |
Apr 26, 2002 | 3.735 | 3.937 | 3.554 | 3.937 | 26,250 | +0.31(+8.48%) |
Apr 25, 2002 | 3.629 | 3.629 | 3.629 | 3.629 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 3.629 | 3.629 | 3.629 | 3.629 | 247 | +0.10(+2.72%) |
Apr 23, 2002 | 3.616 | 3.616 | 3.494 | 3.533 | 55,472 | -0.32(-8.32%) |
Apr 22, 2002 | 3.576 | 3.576 | 3.576 | 3.854 | 3,219 | +0.00(+0.00%) |
Apr 19, 2002 | 3.576 | 3.854 | 3.576 | 3.854 | 3,219 | -0.02(-0.58%) |
Apr 18, 2002 | 3.877 | 3.877 | 3.877 | 3.877 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 3.877 | 3.877 | 3.877 | 3.877 | 495 | +0.06(+1.59%) |
Apr 16, 2002 | 3.816 | 3.816 | 3.816 | 3.816 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 3.925 | 3.925 | 3.436 | 3.816 | 48,290 | +0.00(+0.00%) |
Apr 12, 2002 | 3.814 | 3.816 | 3.622 | 3.816 | 6,438 | -0.02(-0.53%) |
Apr 11, 2002 | 3.836 | 3.836 | 3.836 | 3.836 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 3.754 | 3.836 | 3.754 | 3.836 | 2,724 | +0.23(+6.50%) |
Apr 09, 2002 | 3.606 | 3.606 | 3.602 | 3.602 | 1,485 | -0.03(-0.89%) |
Apr 08, 2002 | 3.558 | 3.634 | 3.558 | 3.634 | 1,981 | -0.14(-3.69%) |
Apr 05, 2002 | 3.755 | 3.773 | 3.554 | 3.773 | 9,658 | +0.22(+6.07%) |
Apr 04, 2002 | 3.509 | 3.594 | 3.509 | 3.558 | 20,554 | -0.38(-9.64%) |
Apr 03, 2002 | 3.834 | 3.937 | 3.834 | 3.937 | 1,733 | +0.34(+9.55%) |
Apr 02, 2002 | 3.573 | 3.776 | 3.573 | 3.594 | 7,676 | +0.08(+2.30%) |