Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 200,000 | +0.00(+0.00%) |
May 28, 2002 | 4.400 | 4.450 | 3.950 | 4.100 | 6,800 | -0.19(-4.43%) |
May 27, 2002 | 4.200 | 4.300 | 4.200 | 4.290 | 3,700 | +0.00(+0.00%) |
May 24, 2002 | 4.200 | 4.300 | 4.200 | 4.290 | 3,700 | +0.19(+4.63%) |
May 23, 2002 | 4.500 | 4.600 | 4.100 | 4.100 | 5,600 | -0.41(-9.09%) |
May 22, 2002 | 4.350 | 4.510 | 4.350 | 4.510 | 3,600 | +0.21(+4.88%) |
May 21, 2002 | 4.550 | 4.550 | 4.250 | 4.300 | 4,900 | -0.30(-6.52%) |
May 20, 2002 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 | +0.00(+0.00%) |
May 17, 2002 | 4.790 | 4.790 | 4.600 | 4.600 | 1,900 | -0.20(-4.17%) |
May 16, 2002 | 4.900 | 4.900 | 4.800 | 4.800 | 1,200 | +0.00(+0.00%) |
May 15, 2002 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
May 14, 2002 | 4.700 | 4.800 | 4.700 | 4.800 | 3,200 | -0.11(-2.24%) |
May 13, 2002 | 4.910 | 4.910 | 4.900 | 4.910 | 900 | -0.04(-0.81%) |
May 10, 2002 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
May 09, 2002 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | +0.00(+0.00%) |
May 08, 2002 | 4.950 | 5.050 | 4.950 | 4.950 | 1,200 | +0.10(+2.06%) |
May 07, 2002 | 5.050 | 5.050 | 4.850 | 4.850 | 50,000 | -0.15(-3.00%) |
May 06, 2002 | 5.150 | 5.150 | 5.000 | 5.000 | 4,200 | -0.05(-0.99%) |
May 03, 2002 | 5.070 | 5.070 | 5.050 | 5.050 | 500 | -0.03(-0.59%) |
May 02, 2002 | 5.150 | 5.150 | 5.080 | 5.080 | 300 | -0.12(-2.31%) |
May 01, 2002 | 5.080 | 5.240 | 5.080 | 5.200 | 900 | +0.00(+0.00%) |
Apr 30, 2002 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | +0.05(+0.97%) |
Apr 29, 2002 | 5.200 | 5.200 | 5.050 | 5.150 | 3,200 | -0.10(-1.90%) |
Apr 26, 2002 | 5.350 | 5.350 | 5.250 | 5.250 | 1,800 | +0.00(+0.00%) |
Apr 25, 2002 | 5.350 | 5.350 | 5.200 | 5.250 | 500 | +0.00(+0.00%) |
Apr 24, 2002 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.05(-0.94%) |
Apr 23, 2002 | 5.250 | 5.300 | 5.250 | 5.300 | 300 | +0.10(+1.92%) |
Apr 22, 2002 | 5.000 | 5.200 | 5.000 | 5.200 | 6,500 | +0.55(+11.83%) |
Apr 19, 2002 | 4.750 | 4.750 | 4.650 | 4.650 | 1,600 | -0.19(-3.93%) |
Apr 18, 2002 | 4.840 | 4.840 | 4.840 | 4.840 | 1,600 | -0.11(-2.22%) |
Apr 17, 2002 | 4.850 | 4.950 | 4.850 | 4.950 | 1,700 | +0.20(+4.21%) |
Apr 16, 2002 | 4.750 | 4.750 | 4.750 | 4.750 | 1,300 | +0.00(+0.00%) |
Apr 15, 2002 | 4.750 | 4.750 | 4.750 | 4.750 | 2,400 | +0.00(+0.00%) |
Apr 12, 2002 | 4.750 | 4.750 | 4.750 | 4.750 | 1,100 | +0.14(+3.04%) |
Apr 11, 2002 | 4.700 | 4.700 | 4.610 | 4.610 | 2,400 | -0.14(-2.95%) |
Apr 10, 2002 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | +0.05(+1.06%) |
Apr 08, 2002 | 4.700 | 4.700 | 4.700 | 4.700 | 300 | +0.10(+2.17%) |
Apr 05, 2002 | 4.600 | 4.650 | 4.600 | 4.600 | 900 | +0.03(+0.66%) |
Apr 04, 2002 | 4.600 | 4.600 | 4.570 | 4.570 | 900 | -0.03(-0.65%) |
Apr 03, 2002 | 4.610 | 4.610 | 4.600 | 4.600 | 3,300 | +0.00(+0.00%) |
Apr 02, 2002 | 4.700 | 4.700 | 4.600 | 4.600 | 1,700 | +0.00(+0.00%) |
Apr 01, 2002 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 4.650 | 4.650 | 4.600 | 4.600 | 900 | -0.10(-2.13%) |
Mar 26, 2002 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 4.650 | 4.700 | 4.600 | 4.700 | 1,800 | +0.05(+1.08%) |
Mar 22, 2002 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 4.650 | 4.650 | 4.650 | 4.650 | 600 | +0.00(+0.00%) |
Mar 20, 2002 | 4.650 | 4.650 | 4.650 | 4.650 | 100 | +0.00(+0.00%) |
Mar 19, 2002 | 4.650 | 4.650 | 4.650 | 4.650 | 100 | +0.00(+0.00%) |
Mar 18, 2002 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 4.650 | 4.650 | 4.650 | 4.650 | 1,000 | -0.01(-0.21%) |
Mar 14, 2002 | 4.710 | 4.710 | 4.660 | 4.660 | 1,600 | +0.01(+0.22%) |
Mar 13, 2002 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 4.610 | 4.650 | 4.610 | 4.650 | 700 | +0.04(+0.87%) |
Mar 08, 2002 | 4.700 | 4.700 | 4.610 | 4.610 | 5,300 | +0.11(+2.44%) |
Mar 07, 2002 | 4.450 | 4.500 | 4.450 | 4.500 | 3,500 | +0.05(+1.12%) |
Mar 06, 2002 | 4.450 | 4.450 | 4.450 | 4.450 | 6,200 | -0.03(-0.67%) |
Mar 05, 2002 | 4.450 | 4.480 | 4.450 | 4.480 | 3,300 | +0.04(+0.90%) |
Mar 04, 2002 | 4.400 | 4.450 | 4.370 | 4.440 | 1,300 | +0.09(+2.07%) |