Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.388 | 4.391 | 4.388 | 4.388 | 7,554 | +0.00(+0.00%) |
May 28, 2002 | 4.172 | 4.466 | 4.172 | 4.388 | 7,747 | +0.00(+0.00%) |
May 27, 2002 | 4.187 | 4.391 | 4.187 | 4.388 | 3,292 | +0.00(+0.00%) |
May 24, 2002 | 4.187 | 4.391 | 4.187 | 4.388 | 3,292 | +0.02(+0.35%) |
May 23, 2002 | 4.455 | 4.455 | 4.167 | 4.373 | 22,855 | -0.13(-2.97%) |
May 22, 2002 | 4.517 | 4.517 | 4.512 | 4.507 | 3,486 | -0.01(-0.24%) |
May 21, 2002 | 4.156 | 4.517 | 4.156 | 4.517 | 3,680 | -0.01(-0.11%) |
May 20, 2002 | 4.228 | 4.228 | 4.228 | 4.523 | 3,099 | +0.29(+6.83%) |
May 17, 2002 | 4.233 | 4.233 | 4.233 | 4.233 | 1,162 | -0.28(-6.18%) |
May 16, 2002 | 4.259 | 4.512 | 4.249 | 4.512 | 2,324 | +0.12(+2.82%) |
May 15, 2002 | 4.517 | 4.517 | 4.388 | 4.388 | 387 | -0.15(-3.20%) |
May 14, 2002 | 4.517 | 4.636 | 4.517 | 4.533 | 3,292 | -0.06(-1.34%) |
May 13, 2002 | 4.388 | 4.641 | 4.337 | 4.595 | 6,391 | +0.21(+4.71%) |
May 10, 2002 | 4.388 | 4.388 | 4.388 | 4.388 | 193 | +0.05(+1.07%) |
May 09, 2002 | 4.337 | 4.388 | 4.337 | 4.342 | 121,252 | +0.01(+0.12%) |
May 08, 2002 | 4.337 | 4.337 | 4.321 | 4.337 | 14,527 | +0.00(+0.00%) |
May 07, 2002 | 4.321 | 4.337 | 4.269 | 4.337 | 6,198 | +0.06(+1.33%) |
May 06, 2002 | 4.270 | 4.280 | 4.270 | 4.280 | 1,355 | +0.01(+0.24%) |
May 03, 2002 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
May 02, 2002 | 4.440 | 4.440 | 4.270 | 4.270 | 35,446 | -0.07(-1.55%) |
May 01, 2002 | 4.239 | 4.337 | 4.239 | 4.337 | 12,396 | +0.09(+2.19%) |
Apr 30, 2002 | 4.197 | 4.244 | 4.130 | 4.244 | 18,013 | +0.04(+0.86%) |
Apr 29, 2002 | 4.326 | 4.326 | 4.208 | 4.208 | 16,076 | -0.03(-0.61%) |
Apr 26, 2002 | 4.332 | 4.337 | 4.233 | 4.233 | 17,626 | -0.10(-2.26%) |
Apr 25, 2002 | 4.337 | 4.337 | 4.332 | 4.332 | 1,549 | -0.01(-0.12%) |
Apr 24, 2002 | 4.336 | 4.337 | 4.264 | 4.337 | 2,324 | +0.00(+0.01%) |
Apr 23, 2002 | 4.337 | 4.337 | 4.259 | 4.336 | 7,360 | +0.03(+0.59%) |
Apr 22, 2002 | 4.337 | 4.337 | 4.233 | 4.311 | 3,099 | -0.03(-0.58%) |
Apr 19, 2002 | 4.332 | 4.337 | 4.301 | 4.336 | 2,711 | +0.00(+0.11%) |
Apr 18, 2002 | 4.337 | 4.337 | 4.332 | 4.332 | 4,842 | -0.01(-0.12%) |
Apr 17, 2002 | 4.337 | 4.492 | 4.311 | 4.337 | 26,923 | -0.05(-1.18%) |
Apr 16, 2002 | 4.439 | 4.439 | 4.388 | 4.388 | 4,842 | +0.05(+1.07%) |
Apr 15, 2002 | 4.130 | 4.364 | 4.130 | 4.342 | 28,666 | +0.24(+5.79%) |
Apr 12, 2002 | 4.022 | 4.104 | 3.872 | 4.104 | 20,919 | +0.08(+2.05%) |
Apr 11, 2002 | 3.975 | 4.022 | 3.975 | 4.022 | 1,162 | +0.05(+1.17%) |
Apr 10, 2002 | 4.048 | 4.048 | 3.975 | 3.975 | 3,680 | -0.07(-1.66%) |
Apr 09, 2002 | 4.042 | 4.079 | 4.042 | 4.042 | 8,135 | +0.00(+0.01%) |
Apr 08, 2002 | 3.883 | 4.042 | 3.872 | 4.042 | 4,842 | +0.05(+1.15%) |
Apr 05, 2002 | 4.048 | 4.048 | 3.996 | 3.996 | 2,518 | -0.05(-1.28%) |
Apr 04, 2002 | 4.048 | 4.048 | 4.048 | 4.048 | 968 | +0.05(+1.15%) |
Apr 03, 2002 | 3.996 | 4.048 | 3.996 | 4.002 | 5,229 | -0.05(-1.13%) |
Apr 02, 2002 | 4.073 | 4.073 | 4.048 | 4.048 | 3,292 | +0.17(+4.39%) |
Apr 01, 2002 | 4.053 | 4.079 | 3.877 | 3.877 | 3,486 | -0.18(-4.33%) |
Mar 29, 2002 | 4.073 | 4.073 | 4.053 | 4.053 | 5,617 | +0.00(+0.00%) |
Mar 28, 2002 | 4.073 | 4.073 | 4.053 | 4.053 | 5,617 | -0.02(-0.51%) |
Mar 27, 2002 | 4.042 | 4.079 | 4.042 | 4.073 | 1,743 | +0.02(+0.38%) |
Mar 26, 2002 | 4.073 | 4.079 | 4.058 | 4.058 | 11,427 | -0.02(-0.38%) |
Mar 25, 2002 | 4.017 | 4.073 | 3.986 | 4.073 | 5,036 | -0.00(-0.11%) |
Mar 22, 2002 | 4.079 | 4.079 | 4.078 | 4.078 | 4,067 | -0.02(-0.52%) |
Mar 21, 2002 | 4.027 | 4.099 | 4.027 | 4.099 | 1,162 | +0.19(+4.98%) |
Mar 20, 2002 | 3.905 | 3.905 | 3.905 | 3.905 | 581 | -0.10(-2.41%) |
Mar 19, 2002 | 4.104 | 4.104 | 4.001 | 4.001 | 1,355 | -0.13(-3.13%) |
Mar 18, 2002 | 4.130 | 4.130 | 4.001 | 4.130 | 3,292 | +0.00(+0.00%) |
Mar 15, 2002 | 4.337 | 4.342 | 3.903 | 4.130 | 13,171 | -0.03(-0.74%) |
Mar 14, 2002 | 4.135 | 4.337 | 4.130 | 4.161 | 9,491 | +0.18(+4.54%) |
Mar 13, 2002 | 3.919 | 4.182 | 3.901 | 3.980 | 2,324 | +0.05(+1.31%) |
Mar 12, 2002 | 3.975 | 4.156 | 3.924 | 3.929 | 10,072 | -0.07(-1.81%) |
Mar 11, 2002 | 4.125 | 4.125 | 4.001 | 4.001 | 968 | -0.13(-3.13%) |
Mar 08, 2002 | 4.130 | 4.244 | 4.130 | 4.130 | 24,986 | +0.07(+1.65%) |
Mar 07, 2002 | 3.986 | 4.130 | 3.986 | 4.063 | 7,941 | +0.15(+3.96%) |
Mar 06, 2002 | 4.001 | 4.053 | 3.908 | 3.908 | 2,130 | +0.24(+6.62%) |
Mar 05, 2002 | 3.872 | 4.001 | 3.666 | 3.666 | 2,518 | -0.21(-5.33%) |
Mar 04, 2002 | 3.743 | 3.872 | 3.743 | 3.872 | 968 | +0.04(+0.94%) |