Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.401 | 3.401 | 3.400 | 3.400 | 550 | -0.08(-2.30%) |
May 28, 2002 | 3.480 | 3.560 | 3.440 | 3.480 | 2,775 | +0.00(+0.00%) |
May 27, 2002 | 3.600 | 3.600 | 3.480 | 3.480 | 3,400 | +0.00(+0.00%) |
May 24, 2002 | 3.600 | 3.600 | 3.480 | 3.480 | 3,400 | -0.08(-2.25%) |
May 23, 2002 | 3.280 | 3.560 | 3.240 | 3.560 | 400 | +0.32(+9.88%) |
May 22, 2002 | 3.200 | 3.400 | 3.160 | 3.240 | 2,350 | -0.04(-1.22%) |
May 21, 2002 | 3.200 | 3.398 | 3.160 | 3.280 | 2,750 | +0.00(+0.00%) |
May 20, 2002 | 3.240 | 3.280 | 3.040 | 3.280 | 10,975 | -0.12(-3.53%) |
May 17, 2002 | 3.520 | 3.558 | 3.400 | 3.400 | 5,600 | -0.12(-3.42%) |
May 16, 2002 | 3.520 | 3.560 | 3.520 | 3.520 | 2,025 | -0.04(-1.11%) |
May 15, 2002 | 3.720 | 3.720 | 3.560 | 3.560 | 1,675 | +0.00(+0.00%) |
May 14, 2002 | 3.920 | 3.920 | 3.560 | 3.560 | 1,150 | +0.00(+0.00%) |
May 13, 2002 | 3.800 | 3.960 | 3.560 | 3.560 | 4,800 | -0.08(-2.11%) |
May 10, 2002 | 3.320 | 3.637 | 3.284 | 3.637 | 1,275 | +0.16(+4.55%) |
May 09, 2002 | 3.600 | 3.600 | 3.320 | 3.478 | 7,250 | -0.16(-4.33%) |
May 08, 2002 | 3.560 | 3.636 | 3.400 | 3.636 | 5,525 | +0.04(+1.00%) |
May 07, 2002 | 3.840 | 4.240 | 3.320 | 3.600 | 14,500 | -0.24(-6.25%) |
May 06, 2002 | 4.080 | 4.080 | 3.400 | 3.840 | 3,375 | -0.16(-4.00%) |
May 03, 2002 | 3.600 | 4.080 | 3.600 | 4.000 | 1,450 | +0.40(+11.11%) |
May 02, 2002 | 4.000 | 4.000 | 3.200 | 3.600 | 8,350 | -0.56(-13.38%) |
May 01, 2002 | 4.000 | 4.156 | 4.000 | 4.156 | 800 | -0.04(-0.95%) |
Apr 30, 2002 | 4.200 | 4.280 | 4.000 | 4.196 | 5,775 | -0.20(-4.55%) |
Apr 29, 2002 | 4.680 | 4.680 | 4.200 | 4.396 | 3,100 | -0.28(-6.07%) |
Apr 26, 2002 | 4.360 | 4.680 | 4.240 | 4.680 | 2,725 | +0.28(+6.36%) |
Apr 25, 2002 | 4.280 | 4.559 | 4.280 | 4.400 | 4,675 | -0.16(-3.51%) |
Apr 24, 2002 | 4.640 | 4.680 | 4.240 | 4.560 | 4,175 | -0.04(-0.87%) |
Apr 23, 2002 | 4.560 | 4.800 | 4.560 | 4.600 | 8,275 | +0.08(+1.77%) |
Apr 22, 2002 | 4.480 | 4.640 | 4.440 | 4.520 | 4,650 | +0.12(+2.73%) |
Apr 19, 2002 | 4.240 | 4.520 | 4.240 | 4.400 | 2,875 | -0.06(-1.26%) |
Apr 18, 2002 | 4.560 | 4.560 | 4.240 | 4.456 | 4,400 | +0.14(+3.15%) |
Apr 17, 2002 | 4.004 | 4.720 | 4.000 | 4.320 | 12,825 | +0.16(+3.89%) |
Apr 16, 2002 | 4.000 | 4.160 | 3.920 | 4.158 | 4,275 | +0.12(+2.93%) |
Apr 15, 2002 | 4.000 | 4.160 | 4.000 | 4.040 | 7,125 | -0.04(-0.98%) |
Apr 12, 2002 | 4.080 | 4.080 | 4.000 | 4.080 | 1,625 | +0.04(+0.99%) |
Apr 11, 2002 | 4.040 | 4.160 | 3.960 | 4.040 | 3,750 | +0.04(+1.00%) |
Apr 10, 2002 | 4.160 | 4.320 | 3.920 | 4.000 | 5,725 | +0.00(+0.00%) |
Apr 09, 2002 | 4.278 | 4.278 | 4.000 | 4.000 | 925 | -0.12(-2.91%) |
Apr 08, 2002 | 4.160 | 4.160 | 4.120 | 4.120 | 175 | -0.04(-0.96%) |
Apr 05, 2002 | 4.320 | 4.320 | 3.960 | 4.160 | 4,200 | -0.04(-0.95%) |
Apr 04, 2002 | 4.280 | 4.320 | 4.000 | 4.200 | 5,900 | -0.12(-2.78%) |
Apr 03, 2002 | 4.480 | 4.520 | 4.320 | 4.320 | 550 | -0.12(-2.70%) |
Apr 02, 2002 | 4.408 | 4.440 | 4.160 | 4.440 | 500 | +0.04(+0.91%) |
Apr 01, 2002 | 4.437 | 4.437 | 4.160 | 4.400 | 2,025 | +0.20(+4.76%) |
Mar 29, 2002 | 4.200 | 4.400 | 4.120 | 4.200 | 2,000 | +0.00(+0.00%) |
Mar 28, 2002 | 4.200 | 4.400 | 4.120 | 4.200 | 2,000 | +0.08(+1.94%) |
Mar 27, 2002 | 4.120 | 4.120 | 4.120 | 4.120 | 200 | -0.00(-0.07%) |
Mar 26, 2002 | 4.360 | 4.560 | 3.960 | 4.123 | 6,575 | -0.28(-6.34%) |
Mar 25, 2002 | 4.440 | 4.480 | 4.400 | 4.402 | 2,125 | -0.20(-4.30%) |
Mar 22, 2002 | 4.120 | 4.600 | 4.120 | 4.600 | 4,150 | +0.04(+0.88%) |
Mar 21, 2002 | 4.040 | 4.600 | 3.960 | 4.560 | 4,900 | +0.56(+14.00%) |
Mar 20, 2002 | 4.000 | 4.120 | 4.000 | 4.000 | 5,825 | +0.04(+1.01%) |
Mar 19, 2002 | 3.920 | 4.160 | 3.920 | 3.960 | 9,100 | -0.24(-5.71%) |
Mar 18, 2002 | 4.080 | 4.200 | 4.000 | 4.200 | 11,900 | +0.20(+5.00%) |
Mar 15, 2002 | 4.120 | 4.120 | 4.000 | 4.000 | 14,000 | -0.04(-0.99%) |
Mar 14, 2002 | 4.320 | 4.360 | 4.040 | 4.040 | 26,500 | -0.16(-3.81%) |
Mar 13, 2002 | 4.160 | 4.200 | 4.080 | 4.200 | 3,300 | +0.12(+2.94%) |
Mar 12, 2002 | 4.480 | 4.480 | 4.000 | 4.080 | 3,625 | -0.24(-5.56%) |
Mar 11, 2002 | 4.120 | 4.480 | 4.120 | 4.320 | 200 | -0.12(-2.70%) |
Mar 08, 2002 | 4.358 | 4.440 | 4.120 | 4.440 | 3,625 | +0.04(+0.91%) |
Mar 07, 2002 | 4.200 | 4.400 | 4.200 | 4.400 | 800 | +0.00(+0.00%) |
Mar 06, 2002 | 4.281 | 4.560 | 4.200 | 4.400 | 3,650 | +0.00(+0.00%) |
Mar 05, 2002 | 4.040 | 4.600 | 4.000 | 4.400 | 3,200 | +0.20(+4.76%) |
Mar 04, 2002 | 4.440 | 4.440 | 4.000 | 4.200 | 5,725 | -0.40(-8.70%) |