Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.389 | 4.389 | 4.122 | 4.313 | 50,262 | +0.25(+6.19%) |
May 28, 2002 | 3.923 | 4.061 | 3.886 | 4.061 | 24,409 | +0.11(+2.90%) |
May 27, 2002 | 3.947 | 3.947 | 3.947 | 3.947 | 131 | +0.00(+0.00%) |
May 24, 2002 | 3.947 | 3.947 | 3.947 | 3.947 | 131 | +0.05(+1.17%) |
May 23, 2002 | 3.826 | 3.901 | 3.826 | 3.901 | 393 | +0.08(+1.97%) |
May 22, 2002 | 3.741 | 3.825 | 3.741 | 3.826 | 9,580 | -0.14(-3.44%) |
May 21, 2002 | 4.206 | 4.206 | 3.825 | 3.962 | 11,286 | +0.02(+0.58%) |
May 20, 2002 | 3.940 | 3.940 | 3.940 | 3.940 | 3,937 | -0.08(-1.90%) |
May 17, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 393 | +0.07(+1.74%) |
May 16, 2002 | 3.833 | 3.947 | 3.833 | 3.947 | 4,199 | -0.09(-2.26%) |
May 15, 2002 | 3.985 | 4.039 | 3.985 | 4.039 | 3,543 | -0.13(-3.11%) |
May 14, 2002 | 3.635 | 4.168 | 3.551 | 4.168 | 69,423 | +0.46(+12.55%) |
May 13, 2002 | 3.759 | 3.818 | 3.658 | 3.703 | 13,648 | -0.11(-2.99%) |
May 10, 2002 | 3.970 | 3.970 | 3.779 | 3.818 | 5,249 | -0.16(-4.04%) |
May 09, 2002 | 3.978 | 3.978 | 3.978 | 3.978 | 0 | +0.00(+0.00%) |
May 08, 2002 | 4.199 | 4.199 | 3.971 | 3.978 | 656 | -0.11(-2.59%) |
May 07, 2002 | 4.069 | 4.084 | 3.978 | 4.084 | 547,248 | +0.11(+2.88%) |
May 06, 2002 | 3.964 | 4.077 | 3.964 | 3.970 | 15,748 | -0.03(-0.76%) |
May 03, 2002 | 4.145 | 4.183 | 3.970 | 4.000 | 19,029 | -0.19(-4.55%) |
May 02, 2002 | 4.328 | 4.328 | 3.924 | 4.191 | 11,023 | -0.19(-4.35%) |
May 01, 2002 | 4.321 | 4.572 | 4.321 | 4.381 | 36,614 | +0.11(+2.50%) |
Apr 30, 2002 | 3.962 | 4.275 | 3.864 | 4.275 | 35,302 | +0.28(+7.06%) |
Apr 29, 2002 | 3.993 | 3.993 | 3.810 | 3.993 | 1,968 | -0.01(-0.19%) |
Apr 26, 2002 | 4.046 | 4.046 | 3.680 | 4.000 | 37,008 | +0.03(+0.78%) |
Apr 25, 2002 | 3.970 | 3.970 | 3.802 | 3.970 | 4,593 | -0.00(-0.01%) |
Apr 24, 2002 | 3.932 | 4.054 | 3.932 | 3.970 | 24,409 | +0.01(+0.19%) |
Apr 23, 2002 | 4.000 | 4.061 | 3.955 | 3.962 | 38,058 | -0.14(-3.52%) |
Apr 22, 2002 | 4.381 | 4.381 | 3.818 | 4.107 | 8,136 | -0.24(-5.44%) |
Apr 19, 2002 | 4.191 | 4.374 | 4.191 | 4.343 | 42,913 | +0.19(+4.59%) |
Apr 18, 2002 | 4.023 | 4.153 | 4.023 | 4.153 | 14,435 | +0.11(+2.83%) |
Apr 17, 2002 | 3.917 | 4.061 | 3.741 | 4.039 | 54,724 | +0.22(+5.79%) |
Apr 16, 2002 | 3.726 | 3.924 | 3.726 | 3.818 | 36,614 | +0.21(+5.70%) |
Apr 15, 2002 | 3.277 | 3.665 | 3.277 | 3.612 | 62,467 | +0.37(+11.53%) |
Apr 12, 2002 | 3.085 | 3.238 | 3.048 | 3.238 | 7,480 | +0.19(+6.25%) |
Apr 11, 2002 | 3.067 | 3.071 | 2.972 | 3.048 | 17,322 | -0.04(-1.23%) |
Apr 10, 2002 | 2.972 | 3.124 | 2.972 | 3.086 | 40,945 | +0.04(+1.25%) |
Apr 09, 2002 | 3.010 | 3.048 | 3.002 | 3.048 | 47,506 | +0.00(+0.00%) |
Apr 08, 2002 | 2.979 | 3.048 | 2.934 | 3.048 | 54,068 | -0.04(-1.23%) |
Apr 05, 2002 | 3.048 | 3.094 | 3.025 | 3.086 | 50,656 | +0.04(+1.25%) |
Apr 04, 2002 | 3.048 | 3.048 | 3.048 | 3.048 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 3.086 | 3.086 | 3.048 | 3.048 | 120,867 | -0.05(-1.72%) |
Apr 02, 2002 | 3.155 | 3.155 | 3.101 | 3.101 | 3,543 | -0.02(-0.73%) |
Apr 01, 2002 | 3.071 | 3.124 | 2.979 | 3.124 | 19,816 | +0.11(+3.80%) |
Mar 29, 2002 | 3.086 | 3.124 | 3.010 | 3.010 | 15,091 | +0.00(+0.00%) |
Mar 28, 2002 | 3.086 | 3.124 | 3.010 | 3.010 | 15,091 | -0.11(-3.66%) |
Mar 27, 2002 | 2.972 | 3.124 | 2.949 | 3.124 | 31,627 | +0.12(+4.06%) |
Mar 26, 2002 | 2.789 | 3.002 | 2.789 | 3.002 | 12,073 | +0.24(+8.85%) |
Mar 25, 2002 | 2.636 | 2.758 | 2.476 | 2.758 | 5,774 | -0.08(-2.95%) |
Mar 22, 2002 | 2.629 | 2.842 | 2.629 | 2.842 | 17,979 | +0.34(+13.72%) |
Mar 21, 2002 | 2.629 | 2.629 | 2.476 | 2.499 | 5,380 | -0.14(-5.20%) |
Mar 20, 2002 | 2.682 | 2.835 | 2.629 | 2.636 | 23,359 | -0.13(-4.68%) |
Mar 19, 2002 | 2.781 | 2.827 | 2.766 | 2.766 | 46,194 | -0.12(-4.19%) |
Mar 18, 2002 | 2.827 | 2.887 | 2.819 | 2.887 | 6,561 | +0.05(+1.84%) |
Mar 15, 2002 | 3.016 | 3.016 | 2.812 | 2.835 | 128,610 | -0.08(-2.62%) |
Mar 14, 2002 | 2.880 | 2.949 | 2.812 | 2.911 | 38,320 | +0.08(+2.96%) |
Mar 13, 2002 | 2.896 | 2.896 | 2.614 | 2.827 | 34,777 | -0.11(-3.89%) |
Mar 12, 2002 | 2.972 | 3.010 | 2.895 | 2.941 | 65,354 | -0.15(-4.93%) |
Mar 11, 2002 | 2.758 | 3.132 | 2.758 | 3.094 | 118,504 | +0.24(+8.27%) |
Mar 08, 2002 | 2.591 | 3.017 | 2.591 | 2.857 | 46,719 | +0.13(+4.75%) |
Mar 07, 2002 | 2.804 | 2.896 | 2.697 | 2.728 | 122,704 | -0.05(-1.92%) |
Mar 06, 2002 | 2.560 | 2.797 | 2.560 | 2.781 | 39,239 | +0.12(+4.58%) |
Mar 05, 2002 | 2.515 | 2.850 | 2.400 | 2.659 | 270,343 | +0.34(+14.43%) |
Mar 04, 2002 | 2.057 | 2.324 | 2.042 | 2.324 | 71,260 | +0.29(+14.23%) |