Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.810 | 3.950 | 3.810 | 3.950 | 1,000 | +0.12(+3.13%) |
May 28, 2002 | 3.900 | 3.900 | 3.830 | 3.830 | 6,400 | -0.17(-4.25%) |
May 27, 2002 | 3.910 | 4.000 | 3.910 | 4.000 | 1,200 | +0.00(+0.00%) |
May 24, 2002 | 3.910 | 4.000 | 3.910 | 4.000 | 1,200 | +0.04(+0.89%) |
May 23, 2002 | 3.905 | 4.000 | 3.905 | 3.965 | 15,200 | -0.01(-0.13%) |
May 22, 2002 | 4.060 | 4.060 | 4.000 | 3.970 | 8,600 | -0.04(-1.00%) |
May 21, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 22,000 | +0.00(+0.00%) |
May 20, 2002 | 4.010 | 4.010 | 3.900 | 4.010 | 22,400 | -0.00(-0.01%) |
May 17, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 1,000 | +0.09(+2.31%) |
May 16, 2002 | 4.060 | 4.060 | 3.920 | 3.920 | 4,400 | -0.14(-3.45%) |
May 15, 2002 | 4.050 | 4.060 | 4.000 | 4.060 | 58,700 | +0.06(+1.50%) |
May 14, 2002 | 3.900 | 4.090 | 3.900 | 4.000 | 2,700 | +0.00(+0.00%) |
May 13, 2002 | 4.050 | 4.050 | 4.000 | 4.000 | 27,600 | -0.05(-1.23%) |
May 10, 2002 | 4.050 | 4.100 | 4.050 | 4.050 | 7,400 | -0.05(-1.22%) |
May 09, 2002 | 4.100 | 4.100 | 4.050 | 4.100 | 7,800 | -0.05(-1.20%) |
May 08, 2002 | 4.080 | 4.155 | 4.080 | 4.150 | 28,100 | +0.05(+1.22%) |
May 07, 2002 | 3.960 | 4.100 | 3.960 | 4.100 | 8,500 | +0.10(+2.50%) |
May 06, 2002 | 4.010 | 4.100 | 4.000 | 4.000 | 11,000 | -0.19(-4.58%) |
May 03, 2002 | 4.260 | 4.260 | 3.950 | 4.192 | 11,400 | -0.11(-2.51%) |
May 02, 2002 | 4.250 | 4.350 | 4.150 | 4.300 | 44,600 | +0.05(+1.18%) |
May 01, 2002 | 4.090 | 4.250 | 4.080 | 4.250 | 16,800 | +0.00(+0.00%) |
Apr 30, 2002 | 4.250 | 4.253 | 4.160 | 4.250 | 31,100 | +0.00(+0.00%) |
Apr 29, 2002 | 4.200 | 4.250 | 4.190 | 4.250 | 22,900 | -0.04(-0.93%) |
Apr 26, 2002 | 4.410 | 4.410 | 4.290 | 4.290 | 3,200 | -0.12(-2.72%) |
Apr 25, 2002 | 4.570 | 4.570 | 4.410 | 4.410 | 1,400 | -0.33(-6.88%) |
Apr 24, 2002 | 5.120 | 5.120 | 4.600 | 4.736 | 60,800 | -0.37(-7.32%) |
Apr 23, 2002 | 4.860 | 5.110 | 4.800 | 5.110 | 65,100 | +0.21(+4.29%) |
Apr 22, 2002 | 5.050 | 5.050 | 4.860 | 4.900 | 15,700 | -0.10(-2.00%) |
Apr 19, 2002 | 4.450 | 5.100 | 4.450 | 5.000 | 18,700 | +0.40(+8.70%) |
Apr 18, 2002 | 4.650 | 4.650 | 4.600 | 4.600 | 13,500 | +0.04(+0.94%) |
Apr 17, 2002 | 4.500 | 4.600 | 4.500 | 4.557 | 6,400 | +0.03(+0.60%) |
Apr 16, 2002 | 4.520 | 4.530 | 4.455 | 4.530 | 1,300 | -0.01(-0.22%) |
Apr 15, 2002 | 4.750 | 4.750 | 4.360 | 4.540 | 92,000 | -0.06(-1.30%) |
Apr 12, 2002 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 4.250 | 4.600 | 4.220 | 4.600 | 2,300 | -0.05(-1.08%) |
Apr 09, 2002 | 4.490 | 4.930 | 4.490 | 4.650 | 900 | -0.07(-1.59%) |
Apr 08, 2002 | 4.725 | 4.725 | 4.725 | 4.725 | 500 | -0.03(-0.53%) |
Apr 05, 2002 | 4.250 | 4.750 | 4.250 | 4.750 | 800 | +0.60(+14.46%) |
Apr 04, 2002 | 4.151 | 4.151 | 4.150 | 4.150 | 600 | -0.00(-0.07%) |
Apr 03, 2002 | 4.145 | 4.630 | 4.145 | 4.153 | 5,600 | -0.10(-2.28%) |
Apr 02, 2002 | 4.519 | 4.519 | 4.250 | 4.250 | 1,900 | +0.00(+0.00%) |
Apr 01, 2002 | 4.310 | 4.500 | 4.060 | 4.250 | 10,900 | -0.14(-3.19%) |
Mar 29, 2002 | 4.210 | 4.390 | 4.210 | 4.390 | 11,600 | +0.00(+0.00%) |
Mar 28, 2002 | 4.210 | 4.390 | 4.210 | 4.390 | 11,600 | +0.11(+2.57%) |
Mar 27, 2002 | 4.229 | 4.280 | 4.070 | 4.280 | 26,100 | +0.05(+1.18%) |
Mar 26, 2002 | 4.140 | 4.239 | 4.100 | 4.230 | 5,700 | +0.18(+4.44%) |
Mar 25, 2002 | 4.250 | 4.250 | 4.050 | 4.050 | 4,400 | +0.01(+0.25%) |
Mar 22, 2002 | 4.050 | 4.200 | 4.000 | 4.040 | 19,000 | -0.03(-0.74%) |
Mar 21, 2002 | 3.350 | 4.440 | 3.350 | 4.070 | 18,700 | +0.51(+14.33%) |
Mar 20, 2002 | 3.050 | 3.560 | 3.050 | 3.560 | 22,000 | +0.51(+16.63%) |
Mar 19, 2002 | 3.053 | 3.053 | 3.053 | 3.053 | 400 | -0.00(-0.08%) |
Mar 18, 2002 | 3.055 | 3.055 | 3.055 | 3.055 | 400 | +0.03(+0.83%) |
Mar 15, 2002 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 3.100 | 3.110 | 3.030 | 3.030 | 11,600 | -0.02(-0.66%) |
Mar 13, 2002 | 3.050 | 3.050 | 3.050 | 3.050 | 2,900 | +0.03(+0.99%) |
Mar 12, 2002 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 3.020 | 3.020 | 3.020 | 3.020 | 600 | +0.00(+0.00%) |
Mar 08, 2002 | 3.020 | 3.020 | 3.020 | 3.020 | 1,200 | +0.00(+0.00%) |
Mar 07, 2002 | 3.020 | 3.020 | 3.020 | 3.020 | 1,000 | -0.09(-2.89%) |
Mar 06, 2002 | 3.000 | 3.110 | 3.000 | 3.110 | 1,500 | +0.01(+0.32%) |
Mar 05, 2002 | 3.050 | 3.110 | 3.000 | 3.100 | 54,400 | +0.05(+1.64%) |
Mar 04, 2002 | 3.150 | 3.150 | 3.050 | 3.050 | 9,100 | -0.10(-3.17%) |