Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.637 | 4.813 | 4.545 | 4.780 | 15,741 | +0.23(+5.17%) |
May 28, 2002 | 4.636 | 4.679 | 4.360 | 4.545 | 96,358 | -0.07(-1.45%) |
May 27, 2002 | 4.109 | 4.654 | 4.109 | 4.612 | 12,760 | +0.00(+0.00%) |
May 24, 2002 | 4.109 | 4.654 | 4.109 | 4.612 | 12,760 | +0.21(+4.76%) |
May 23, 2002 | 4.453 | 4.578 | 3.991 | 4.402 | 17,292 | -0.23(-4.89%) |
May 22, 2002 | 4.444 | 4.460 | 4.201 | 4.629 | 5,008 | -0.03(-0.54%) |
May 21, 2002 | 4.754 | 4.754 | 4.570 | 4.654 | 7,990 | +0.08(+1.83%) |
May 20, 2002 | 4.683 | 4.813 | 4.360 | 4.570 | 24,566 | -0.07(-1.45%) |
May 17, 2002 | 4.654 | 4.763 | 4.402 | 4.637 | 19,796 | +0.03(+0.55%) |
May 16, 2002 | 4.822 | 4.822 | 4.402 | 4.612 | 14,787 | -0.21(-4.35%) |
May 15, 2002 | 4.302 | 4.989 | 4.302 | 4.822 | 33,510 | +0.08(+1.77%) |
May 14, 2002 | 4.251 | 4.822 | 4.251 | 4.738 | 36,492 | +0.38(+8.65%) |
May 13, 2002 | 4.578 | 4.672 | 4.360 | 4.360 | 40,308 | -0.21(-4.59%) |
May 10, 2002 | 4.562 | 4.720 | 4.495 | 4.570 | 58,196 | +0.00(+0.00%) |
May 09, 2002 | 4.771 | 4.822 | 4.109 | 4.570 | 32,437 | -0.13(-2.68%) |
May 08, 2002 | 4.411 | 4.947 | 4.402 | 4.696 | 62,490 | +0.25(+5.66%) |
May 07, 2002 | 4.277 | 4.444 | 4.025 | 4.444 | 33,391 | +0.34(+8.38%) |
May 06, 2002 | 4.151 | 4.302 | 4.025 | 4.100 | 215,734 | +0.08(+2.11%) |
May 03, 2002 | 3.899 | 4.016 | 3.807 | 4.016 | 2,385 | +0.03(+0.82%) |
May 02, 2002 | 4.025 | 4.075 | 3.857 | 3.983 | 42,216 | +0.02(+0.42%) |
May 01, 2002 | 4.025 | 4.066 | 3.966 | 3.966 | 15,861 | -0.10(-2.47%) |
Apr 30, 2002 | 4.150 | 4.193 | 4.067 | 4.067 | 2,146 | -0.08(-2.02%) |
Apr 29, 2002 | 4.017 | 4.151 | 3.874 | 4.151 | 7,751 | +0.12(+3.10%) |
Apr 26, 2002 | 4.025 | 4.193 | 4.000 | 4.026 | 7,751 | +0.04(+1.07%) |
Apr 25, 2002 | 4.193 | 4.268 | 4.193 | 3.983 | 6,320 | -0.20(-4.81%) |
Apr 24, 2002 | 4.193 | 4.193 | 3.941 | 4.184 | 11,210 | +0.03(+0.81%) |
Apr 23, 2002 | 4.193 | 4.277 | 4.067 | 4.151 | 72,030 | +0.08(+2.06%) |
Apr 22, 2002 | 4.268 | 4.268 | 4.067 | 4.067 | 15,622 | -0.20(-4.71%) |
Apr 19, 2002 | 4.193 | 4.268 | 4.193 | 4.268 | 17,411 | +0.04(+0.99%) |
Apr 18, 2002 | 4.201 | 4.226 | 4.193 | 4.226 | 28,382 | +0.03(+0.60%) |
Apr 17, 2002 | 4.193 | 4.235 | 4.109 | 4.201 | 41,739 | +0.01(+0.20%) |
Apr 16, 2002 | 4.189 | 4.235 | 4.184 | 4.193 | 54,023 | +0.01(+0.20%) |
Apr 15, 2002 | 4.193 | 4.277 | 4.151 | 4.184 | 62,013 | -0.03(-0.60%) |
Apr 12, 2002 | 3.934 | 4.209 | 3.934 | 4.209 | 93,496 | +0.39(+10.31%) |
Apr 11, 2002 | 4.117 | 4.142 | 3.815 | 3.816 | 8,109 | -0.38(-8.96%) |
Apr 10, 2002 | 4.120 | 4.251 | 4.025 | 4.192 | 49,372 | +0.50(+13.61%) |
Apr 09, 2002 | 4.360 | 4.427 | 3.606 | 3.690 | 71,315 | -0.91(-19.85%) |
Apr 08, 2002 | 3.757 | 4.654 | 3.757 | 4.604 | 68,214 | +0.83(+22.00%) |
Apr 05, 2002 | 3.748 | 3.773 | 3.690 | 3.773 | 8,347 | -0.07(-1.75%) |
Apr 04, 2002 | 3.773 | 4.058 | 3.757 | 3.840 | 36,611 | +0.15(+4.09%) |
Apr 03, 2002 | 3.565 | 3.773 | 3.565 | 3.690 | 38,638 | +0.13(+3.53%) |
Apr 02, 2002 | 3.648 | 3.773 | 3.564 | 3.564 | 8,467 | -0.20(-5.32%) |
Apr 01, 2002 | 3.764 | 3.773 | 3.648 | 3.764 | 3,339 | +0.01(+0.20%) |
Mar 29, 2002 | 3.547 | 3.757 | 3.547 | 3.757 | 2,981 | +0.00(+0.00%) |
Mar 28, 2002 | 3.547 | 3.757 | 3.547 | 3.757 | 2,981 | +0.02(+0.45%) |
Mar 27, 2002 | 3.606 | 3.740 | 3.522 | 3.740 | 8,705 | +0.01(+0.25%) |
Mar 26, 2002 | 3.606 | 3.731 | 3.572 | 3.731 | 7,990 | +0.05(+1.34%) |
Mar 25, 2002 | 3.462 | 3.681 | 3.363 | 3.681 | 21,346 | +0.25(+7.33%) |
Mar 22, 2002 | 3.480 | 3.480 | 3.363 | 3.430 | 15,622 | +0.07(+1.99%) |
Mar 21, 2002 | 3.463 | 3.488 | 3.363 | 3.363 | 36,611 | -0.08(-2.20%) |
Mar 20, 2002 | 3.395 | 3.480 | 3.355 | 3.438 | 54,738 | -0.13(-3.53%) |
Mar 19, 2002 | 3.111 | 3.690 | 3.111 | 3.564 | 29,814 | +0.29(+8.97%) |
Mar 18, 2002 | 2.893 | 3.270 | 2.876 | 3.270 | 133,328 | +0.42(+14.71%) |
Mar 15, 2002 | 2.851 | 2.935 | 2.851 | 2.851 | 86,699 | +0.00(+0.00%) |
Mar 14, 2002 | 2.901 | 2.901 | 2.851 | 2.851 | 5,366 | +0.00(+0.00%) |
Mar 13, 2002 | 2.851 | 2.900 | 2.750 | 2.851 | 4,054 | -0.03(-0.87%) |
Mar 12, 2002 | 2.851 | 2.892 | 2.826 | 2.876 | 28,382 | -0.01(-0.29%) |
Mar 11, 2002 | 2.809 | 2.885 | 2.809 | 2.885 | 13,595 | +0.07(+2.38%) |
Mar 08, 2002 | 2.893 | 2.893 | 2.817 | 2.817 | 82,167 | -0.05(-1.75%) |
Mar 07, 2002 | 2.834 | 2.893 | 2.759 | 2.868 | 39,831 | +0.03(+1.18%) |
Mar 06, 2002 | 2.725 | 2.851 | 2.725 | 2.834 | 10,852 | -0.02(-0.59%) |
Mar 05, 2002 | 2.851 | 2.935 | 2.725 | 2.851 | 20,512 | +0.04(+1.49%) |
Mar 04, 2002 | 2.725 | 2.943 | 2.725 | 2.809 | 26,594 | +0.08(+3.11%) |