Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.381 | 5.381 | 5.241 | 5.242 | 1,717 | +0.34(+6.97%) |
May 28, 2002 | 4.901 | 4.901 | 4.901 | 4.901 | 0 | +0.00(+0.00%) |
May 27, 2002 | 4.901 | 4.901 | 4.901 | 4.901 | 4,579 | +0.00(+0.00%) |
May 24, 2002 | 4.901 | 4.901 | 4.901 | 4.901 | 4,579 | +0.10(+2.00%) |
May 23, 2002 | 4.804 | 4.804 | 4.804 | 4.804 | 0 | +0.00(+0.00%) |
May 22, 2002 | 4.804 | 4.804 | 4.804 | 4.804 | 22,093 | -0.02(-0.36%) |
May 21, 2002 | 5.171 | 5.171 | 4.822 | 4.822 | 5,151 | -0.22(-4.33%) |
May 20, 2002 | 5.040 | 5.040 | 5.040 | 5.040 | 114 | -0.94(-15.77%) |
May 17, 2002 | 5.628 | 5.984 | 5.628 | 5.984 | 1,602 | +0.74(+14.17%) |
May 16, 2002 | 5.241 | 5.241 | 5.241 | 5.241 | 114 | -0.10(-1.96%) |
May 15, 2002 | 5.259 | 6.010 | 5.023 | 5.346 | 15,339 | +0.01(+0.16%) |
May 14, 2002 | 5.591 | 5.591 | 4.979 | 5.337 | 5,380 | +0.51(+10.59%) |
May 13, 2002 | 4.988 | 5.241 | 4.826 | 4.826 | 572 | -0.67(-12.20%) |
May 10, 2002 | 5.634 | 5.634 | 5.497 | 5.497 | 686 | +0.69(+14.40%) |
May 09, 2002 | 4.901 | 4.901 | 4.804 | 4.804 | 14,195 | -0.09(-1.79%) |
May 08, 2002 | 4.892 | 4.892 | 4.892 | 4.892 | 457 | -0.45(-8.35%) |
May 07, 2002 | 5.337 | 5.337 | 5.337 | 5.337 | 0 | +0.00(+0.00%) |
May 06, 2002 | 5.238 | 5.337 | 4.892 | 5.337 | 5,838 | +0.36(+7.19%) |
May 03, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 0 | +0.00(+0.00%) |
May 02, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 1,488 | +0.00(+0.00%) |
May 01, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 114 | +0.00(+0.00%) |
Apr 29, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 5.023 | 5.023 | 5.023 | 4.979 | 2,289 | -0.26(-5.00%) |
Apr 24, 2002 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 5.241 | 5.241 | 5.241 | 5.241 | 1,144 | +0.26(+5.26%) |
Apr 22, 2002 | 5.320 | 5.320 | 4.979 | 4.979 | 8,013 | -0.70(-12.31%) |
Apr 19, 2002 | 5.678 | 5.678 | 5.678 | 5.678 | 228 | +0.22(+4.00%) |
Apr 18, 2002 | 5.136 | 5.896 | 5.136 | 5.460 | 4,693 | +0.48(+9.65%) |
Apr 17, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 572 | -0.02(-0.35%) |
Apr 16, 2002 | 4.979 | 4.997 | 4.979 | 4.997 | 6,067 | +0.02(+0.35%) |
Apr 15, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 5.005 | 5.005 | 4.979 | 4.979 | 14,309 | -0.11(-2.15%) |
Apr 05, 2002 | 5.088 | 5.088 | 5.088 | 5.088 | 5,151 | +0.07(+1.30%) |
Apr 04, 2002 | 4.962 | 5.132 | 4.936 | 5.023 | 5,952 | +0.08(+1.71%) |
Apr 03, 2002 | 4.939 | 4.939 | 4.939 | 4.939 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 4.939 | 4.939 | 4.939 | 4.939 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 4.939 | 4.939 | 4.939 | 4.939 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 4.939 | 4.939 | 4.939 | 4.939 | 5,151 | +0.00(+0.00%) |
Mar 28, 2002 | 4.939 | 4.939 | 4.939 | 4.939 | 5,151 | +0.00(+0.00%) |
Mar 27, 2002 | 4.979 | 5.241 | 4.936 | 4.939 | 5,380 | -0.04(-0.82%) |
Mar 26, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 343 | +0.00(+0.00%) |
Mar 25, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 572 | -0.26(-5.00%) |
Mar 22, 2002 | 4.979 | 5.241 | 4.979 | 5.241 | 801 | +0.22(+4.35%) |
Mar 21, 2002 | 5.023 | 5.023 | 5.023 | 5.023 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 5.023 | 5.023 | 5.023 | 5.023 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 5.022 | 5.023 | 5.022 | 5.023 | 343 | +0.13(+2.68%) |
Mar 18, 2002 | 4.892 | 4.892 | 4.892 | 4.892 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 4.892 | 4.892 | 4.892 | 4.892 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 5.241 | 5.241 | 4.892 | 4.892 | 2,404 | -0.35(-6.67%) |
Mar 13, 2002 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 4.722 | 5.241 | 4.722 | 5.241 | 7,097 | +0.17(+3.45%) |
Mar 07, 2002 | 5.067 | 5.067 | 5.067 | 5.067 | 1,259 | -0.17(-3.33%) |
Mar 06, 2002 | 5.023 | 5.241 | 5.019 | 5.241 | 7,555 | +0.22(+4.35%) |
Mar 05, 2002 | 4.849 | 5.023 | 4.813 | 5.023 | 13,966 | -0.32(-6.05%) |
Mar 04, 2002 | 5.503 | 5.503 | 4.368 | 5.346 | 64,564 | -0.66(-10.92%) |