Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.434 | 3.434 | 3.334 | 3.334 | 3,077 | -0.06(-1.72%) |
May 28, 2002 | 3.422 | 3.422 | 3.392 | 3.392 | 4,103 | +0.00(+0.03%) |
May 27, 2002 | 3.422 | 3.509 | 3.353 | 3.391 | 12,309 | +0.00(+0.00%) |
May 24, 2002 | 3.422 | 3.422 | 3.353 | 3.391 | 12,309 | -0.02(-0.61%) |
May 23, 2002 | 3.412 | 3.412 | 3.412 | 3.412 | 1,025 | -0.01(-0.27%) |
May 22, 2002 | 3.412 | 3.422 | 3.412 | 3.422 | 6,154 | -0.09(-2.50%) |
May 21, 2002 | 3.405 | 3.587 | 3.363 | 3.509 | 23,594 | +0.11(+3.15%) |
May 20, 2002 | 3.402 | 3.402 | 3.402 | 3.402 | 0 | +0.00(+0.00%) |
May 17, 2002 | 3.402 | 3.402 | 3.402 | 3.402 | 2,051 | +0.04(+1.16%) |
May 16, 2002 | 3.363 | 3.363 | 3.363 | 3.363 | 0 | +0.00(+0.00%) |
May 15, 2002 | 3.392 | 3.392 | 3.314 | 3.363 | 7,180 | +0.05(+1.47%) |
May 14, 2002 | 3.369 | 3.369 | 3.314 | 3.314 | 3,077 | +0.06(+1.71%) |
May 13, 2002 | 3.373 | 3.373 | 3.256 | 3.259 | 21,542 | -0.08(-2.40%) |
May 10, 2002 | 3.339 | 3.339 | 3.339 | 3.339 | 5,129 | +0.01(+0.44%) |
May 09, 2002 | 3.324 | 3.324 | 3.324 | 3.324 | 2,051 | -0.01(-0.29%) |
May 08, 2002 | 3.334 | 3.334 | 3.334 | 3.334 | 1,025 | -0.02(-0.58%) |
May 07, 2002 | 3.392 | 3.392 | 3.353 | 3.353 | 7,180 | -0.08(-2.41%) |
May 06, 2002 | 3.412 | 3.436 | 3.412 | 3.436 | 4,103 | +0.01(+0.43%) |
May 03, 2002 | 3.392 | 3.422 | 3.392 | 3.422 | 6,154 | +0.03(+0.86%) |
May 02, 2002 | 3.392 | 3.392 | 3.392 | 3.392 | 5,129 | +0.01(+0.29%) |
May 01, 2002 | 3.363 | 3.383 | 3.363 | 3.383 | 5,129 | +0.00(+0.00%) |
Apr 30, 2002 | 3.353 | 3.383 | 3.353 | 3.383 | 6,154 | +0.08(+2.36%) |
Apr 29, 2002 | 3.290 | 3.314 | 3.290 | 3.305 | 9,232 | +0.02(+0.68%) |
Apr 26, 2002 | 3.282 | 3.282 | 3.282 | 3.282 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 3.353 | 3.353 | 3.353 | 3.282 | 3,077 | -0.05(-1.55%) |
Apr 24, 2002 | 3.334 | 3.334 | 3.334 | 3.334 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 3.314 | 3.334 | 3.303 | 3.334 | 4,103 | +0.02(+0.59%) |
Apr 22, 2002 | 3.295 | 3.365 | 3.275 | 3.314 | 12,309 | +0.09(+2.71%) |
Apr 19, 2002 | 3.227 | 3.227 | 3.217 | 3.227 | 6,154 | +0.01(+0.31%) |
Apr 18, 2002 | 3.217 | 3.217 | 3.217 | 3.217 | 1,025 | +0.05(+1.54%) |
Apr 17, 2002 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 3.168 | 3.168 | 3.119 | 3.168 | 10,258 | +0.09(+2.84%) |
Apr 15, 2002 | 3.168 | 3.168 | 3.081 | 3.081 | 2,051 | -0.10(-3.07%) |
Apr 12, 2002 | 3.119 | 3.178 | 3.119 | 3.178 | 18,464 | +0.19(+6.20%) |
Apr 11, 2002 | 3.071 | 3.071 | 2.993 | 2.993 | 2,051 | -0.08(-2.54%) |
Apr 10, 2002 | 3.002 | 3.090 | 3.002 | 3.071 | 32,826 | +0.09(+2.94%) |
Apr 09, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 2,051 | +0.03(+0.99%) |
Apr 02, 2002 | 2.954 | 2.954 | 2.954 | 2.954 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 2.954 | 2.954 | 2.954 | 2.954 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 2.876 | 2.954 | 2.837 | 2.954 | 5,129 | +0.00(+0.00%) |
Mar 28, 2002 | 2.876 | 2.954 | 2.837 | 2.954 | 5,129 | +0.08(+2.71%) |
Mar 27, 2002 | 2.876 | 2.876 | 2.876 | 2.876 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 2.876 | 2.876 | 2.876 | 2.876 | 9,232 | -0.01(-0.34%) |
Mar 25, 2002 | 2.885 | 2.905 | 2.885 | 2.885 | 14,361 | +0.00(+0.17%) |
Mar 22, 2002 | 2.944 | 2.944 | 2.881 | 2.881 | 13,335 | -0.06(-2.15%) |
Mar 21, 2002 | 2.885 | 2.944 | 2.885 | 2.944 | 6,154 | +0.03(+1.00%) |
Mar 20, 2002 | 2.895 | 2.915 | 2.861 | 2.915 | 19,490 | -0.05(-1.65%) |
Mar 19, 2002 | 2.915 | 2.963 | 2.915 | 2.963 | 13,335 | +0.06(+2.01%) |
Mar 18, 2002 | 2.876 | 2.905 | 2.876 | 2.905 | 11,284 | +0.08(+2.76%) |
Mar 15, 2002 | 2.778 | 2.846 | 2.749 | 2.827 | 13,335 | -0.10(-3.33%) |
Mar 14, 2002 | 2.924 | 2.924 | 2.924 | 2.924 | 1,025 | +0.00(+0.00%) |
Mar 13, 2002 | 2.924 | 2.924 | 2.924 | 2.924 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 2.924 | 2.924 | 2.924 | 2.924 | 1,025 | +0.02(+0.84%) |
Mar 11, 2002 | 2.924 | 2.924 | 2.788 | 2.900 | 19,490 | -0.03(-1.11%) |
Mar 08, 2002 | 2.924 | 2.957 | 2.924 | 2.933 | 23,594 | +0.05(+1.64%) |
Mar 07, 2002 | 2.886 | 2.886 | 2.885 | 2.885 | 3,077 | -0.03(-1.00%) |
Mar 06, 2002 | 2.856 | 2.915 | 2.856 | 2.915 | 9,232 | +0.09(+3.10%) |
Mar 05, 2002 | 2.827 | 2.827 | 2.827 | 2.827 | 2,051 | +0.02(+0.69%) |
Mar 04, 2002 | 2.807 | 2.807 | 2.807 | 2.807 | 0 | +0.00(+0.00%) |