Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.644 | 3.687 | 3.644 | 3.687 | 573 | +0.13(+3.65%) |
May 28, 2002 | 3.557 | 3.557 | 3.557 | 3.557 | 114 | -0.03(-0.95%) |
May 27, 2002 | 3.792 | 3.792 | 3.591 | 3.591 | 5,506 | +0.00(+0.00%) |
May 24, 2002 | 3.792 | 3.792 | 3.591 | 3.591 | 5,506 | -0.20(-5.29%) |
May 23, 2002 | 3.792 | 3.792 | 3.792 | 3.792 | 7,456 | +0.00(+0.00%) |
May 22, 2002 | 3.836 | 3.836 | 3.792 | 3.792 | 458 | -0.04(-1.14%) |
May 21, 2002 | 3.862 | 3.980 | 3.836 | 3.836 | 1,606 | +0.13(+3.53%) |
May 20, 2002 | 3.714 | 3.714 | 3.705 | 3.705 | 1,376 | +0.00(+0.02%) |
May 17, 2002 | 3.704 | 3.704 | 3.704 | 3.704 | 0 | +0.00(+0.00%) |
May 16, 2002 | 3.704 | 3.704 | 3.704 | 3.704 | 0 | +0.00(+0.00%) |
May 15, 2002 | 3.704 | 3.704 | 3.704 | 3.704 | 114 | -0.00(-0.02%) |
May 14, 2002 | 3.801 | 3.801 | 3.557 | 3.705 | 10,094 | -0.17(-4.47%) |
May 13, 2002 | 3.879 | 3.879 | 3.878 | 3.878 | 458 | +0.06(+1.58%) |
May 10, 2002 | 3.853 | 3.853 | 3.818 | 3.818 | 2,179 | -0.07(-1.79%) |
May 09, 2002 | 3.940 | 3.940 | 3.853 | 3.888 | 2,179 | -0.10(-2.41%) |
May 08, 2002 | 3.879 | 3.984 | 3.879 | 3.984 | 17,895 | +0.11(+2.72%) |
May 07, 2002 | 3.923 | 3.923 | 3.878 | 3.878 | 4,015 | -0.00(-0.02%) |
May 06, 2002 | 3.870 | 3.879 | 3.801 | 3.879 | 7,685 | +0.00(+0.00%) |
May 03, 2002 | 3.879 | 3.879 | 3.879 | 3.879 | 2,409 | +0.09(+2.30%) |
May 02, 2002 | 3.722 | 3.792 | 3.618 | 3.792 | 21,451 | +0.07(+1.87%) |
May 01, 2002 | 3.504 | 3.722 | 3.417 | 3.722 | 6,079 | -0.03(-0.70%) |
Apr 30, 2002 | 3.975 | 3.975 | 3.443 | 3.748 | 15,945 | -0.23(-5.70%) |
Apr 29, 2002 | 4.176 | 4.176 | 3.975 | 3.975 | 1,720 | -0.08(-1.94%) |
Apr 26, 2002 | 4.054 | 4.054 | 4.053 | 4.053 | 229 | +0.00(+0.00%) |
Apr 25, 2002 | 4.053 | 4.053 | 4.053 | 4.053 | 1,147 | +0.00(+0.00%) |
Apr 24, 2002 | 4.141 | 4.228 | 4.053 | 4.053 | 3,097 | -0.09(-2.11%) |
Apr 23, 2002 | 4.350 | 4.350 | 4.141 | 4.141 | 9,636 | -0.21(-4.81%) |
Apr 22, 2002 | 4.289 | 4.350 | 4.141 | 4.350 | 6,079 | +0.12(+2.89%) |
Apr 19, 2002 | 4.228 | 4.289 | 4.152 | 4.228 | 9,980 | -0.06(-1.40%) |
Apr 18, 2002 | 3.914 | 4.288 | 3.836 | 4.288 | 13,421 | +0.37(+9.55%) |
Apr 17, 2002 | 3.757 | 3.914 | 3.757 | 3.914 | 7,112 | +0.12(+3.22%) |
Apr 16, 2002 | 3.634 | 3.792 | 3.634 | 3.792 | 4,588 | +0.10(+2.59%) |
Apr 15, 2002 | 3.600 | 3.696 | 3.600 | 3.696 | 2,064 | +0.12(+3.41%) |
Apr 12, 2002 | 3.574 | 3.574 | 3.574 | 3.574 | 573 | +0.00(+0.00%) |
Apr 11, 2002 | 3.618 | 3.618 | 3.574 | 3.574 | 458 | -0.04(-1.20%) |
Apr 10, 2002 | 3.573 | 3.618 | 3.573 | 3.618 | 7,341 | +0.00(+0.00%) |
Apr 09, 2002 | 3.552 | 3.618 | 3.548 | 3.618 | 5,735 | -0.02(-0.48%) |
Apr 08, 2002 | 3.635 | 3.635 | 3.635 | 3.635 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 3.635 | 3.635 | 3.635 | 3.635 | 573 | +0.05(+1.46%) |
Apr 04, 2002 | 3.583 | 3.583 | 3.583 | 3.583 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 3.496 | 3.583 | 3.496 | 3.583 | 1,491 | +0.08(+2.24%) |
Apr 02, 2002 | 3.557 | 3.557 | 3.487 | 3.504 | 10,324 | -0.11(-3.13%) |
Apr 01, 2002 | 3.487 | 3.618 | 3.487 | 3.618 | 2,982 | +0.13(+3.75%) |
Mar 29, 2002 | 3.487 | 3.487 | 3.487 | 3.487 | 688 | +0.00(+0.00%) |
Mar 28, 2002 | 3.487 | 3.487 | 3.487 | 3.487 | 688 | +0.00(+0.00%) |
Mar 27, 2002 | 3.487 | 3.487 | 3.487 | 3.487 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 3.487 | 3.487 | 3.487 | 3.487 | 344 | +0.00(+0.00%) |
Mar 25, 2002 | 3.618 | 3.618 | 3.487 | 3.487 | 1,491 | -0.09(-2.44%) |
Mar 22, 2002 | 3.574 | 3.574 | 3.574 | 3.574 | 5,276 | +0.00(+0.00%) |
Mar 21, 2002 | 3.574 | 3.574 | 3.574 | 3.574 | 1,261 | +0.00(+0.00%) |
Mar 20, 2002 | 3.557 | 3.587 | 3.557 | 3.574 | 2,523 | +0.00(+0.00%) |
Mar 19, 2002 | 3.322 | 3.653 | 3.321 | 3.574 | 6,079 | +0.09(+2.50%) |
Mar 18, 2002 | 3.478 | 3.565 | 3.478 | 3.487 | 5,276 | +0.17(+5.26%) |
Mar 15, 2002 | 3.313 | 3.313 | 3.313 | 3.313 | 1,147 | +0.00(+0.00%) |
Mar 14, 2002 | 3.417 | 3.417 | 3.313 | 3.313 | 2,523 | +0.00(+0.00%) |
Mar 13, 2002 | 3.487 | 3.487 | 3.313 | 3.313 | 8,833 | -0.17(-5.00%) |
Mar 12, 2002 | 3.260 | 3.574 | 3.260 | 3.487 | 11,586 | +0.23(+6.95%) |
Mar 11, 2002 | 3.256 | 3.260 | 3.060 | 3.260 | 1,950 | +0.00(+0.00%) |
Mar 08, 2002 | 3.156 | 3.260 | 3.156 | 3.260 | 1,147 | +0.10(+3.32%) |
Mar 07, 2002 | 3.156 | 3.156 | 3.156 | 3.156 | 1,147 | +0.11(+3.72%) |
Mar 06, 2002 | 3.042 | 3.042 | 3.042 | 3.042 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 2.964 | 3.042 | 2.964 | 3.042 | 1,147 | +0.17(+5.76%) |
Mar 04, 2002 | 3.021 | 3.042 | 2.877 | 2.877 | 3,326 | +0.04(+1.54%) |