Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.090 | 4.090 | 4.090 | 4.090 | 452 | -0.02(-0.43%) |
May 28, 2002 | 4.108 | 4.108 | 4.108 | 4.108 | 0 | +0.00(+0.00%) |
May 27, 2002 | 4.108 | 4.108 | 4.108 | 4.108 | 0 | +0.00(+0.00%) |
May 24, 2002 | 4.108 | 4.108 | 4.108 | 4.108 | 0 | +0.00(+0.00%) |
May 23, 2002 | 4.072 | 4.108 | 4.072 | 4.108 | 1,358 | +0.15(+3.79%) |
May 22, 2002 | 3.958 | 3.958 | 3.958 | 3.958 | 0 | +0.00(+0.00%) |
May 21, 2002 | 3.855 | 3.958 | 3.855 | 3.958 | 1,924 | +0.11(+2.99%) |
May 20, 2002 | 3.852 | 3.855 | 3.843 | 3.843 | 1,471 | -0.01(-0.23%) |
May 17, 2002 | 3.852 | 3.852 | 3.852 | 3.852 | 452 | +0.01(+0.23%) |
May 16, 2002 | 3.843 | 3.843 | 3.843 | 3.843 | 0 | +0.00(+0.00%) |
May 15, 2002 | 3.843 | 3.843 | 3.843 | 3.843 | 226 | +0.00(+0.00%) |
May 14, 2002 | 3.843 | 3.843 | 3.843 | 3.843 | 0 | +0.00(+0.00%) |
May 13, 2002 | 3.843 | 3.843 | 3.843 | 3.843 | 0 | +0.00(+0.00%) |
May 10, 2002 | 3.843 | 3.843 | 3.843 | 3.843 | 0 | +0.00(+0.00%) |
May 09, 2002 | 3.754 | 3.844 | 3.754 | 3.843 | 11,319 | -0.18(-4.40%) |
May 08, 2002 | 4.017 | 4.019 | 4.017 | 4.019 | 1,018 | +0.22(+5.81%) |
May 07, 2002 | 3.799 | 3.799 | 3.799 | 3.799 | 1,131 | +0.00(+0.00%) |
May 06, 2002 | 3.799 | 3.800 | 3.754 | 3.799 | 10,527 | -0.04(-1.15%) |
May 03, 2002 | 4.285 | 4.285 | 3.843 | 3.843 | 10,980 | -0.44(-10.31%) |
May 02, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 2,263 | +0.08(+1.89%) |
May 01, 2002 | 4.205 | 4.205 | 4.205 | 4.205 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 4.205 | 4.205 | 4.205 | 4.205 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 4.205 | 4.205 | 4.205 | 4.205 | 1,018 | +0.01(+0.21%) |
Apr 26, 2002 | 4.196 | 4.196 | 4.196 | 4.196 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 4.019 | 4.196 | 4.019 | 4.196 | 2,037 | +0.04(+1.06%) |
Apr 24, 2002 | 4.152 | 4.152 | 4.152 | 4.152 | 565 | +0.00(+0.00%) |
Apr 23, 2002 | 4.161 | 4.161 | 4.152 | 4.152 | 1,131 | -0.18(-4.08%) |
Apr 22, 2002 | 4.329 | 4.329 | 4.329 | 4.329 | 113 | +0.22(+5.38%) |
Apr 19, 2002 | 4.332 | 4.603 | 4.108 | 4.108 | 452 | -0.57(-12.19%) |
Apr 18, 2002 | 4.302 | 4.678 | 4.302 | 4.678 | 565 | +0.41(+9.70%) |
Apr 17, 2002 | 4.264 | 4.264 | 4.264 | 4.264 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 4.264 | 4.264 | 4.264 | 4.264 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 4.264 | 4.264 | 4.264 | 4.264 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 4.264 | 4.264 | 4.264 | 4.264 | 113 | -0.42(-8.92%) |
Apr 11, 2002 | 4.853 | 4.853 | 4.682 | 4.682 | 565 | +0.00(+0.00%) |
Apr 10, 2002 | 4.108 | 5.300 | 4.105 | 4.682 | 4,188 | +0.88(+23.26%) |
Apr 09, 2002 | 3.843 | 3.843 | 3.799 | 3.799 | 1,245 | +0.00(+0.00%) |
Apr 08, 2002 | 3.799 | 3.799 | 3.799 | 3.799 | 2,829 | +0.00(+0.00%) |
Apr 05, 2002 | 3.887 | 3.975 | 3.799 | 3.799 | 68,371 | -0.18(-4.44%) |
Apr 04, 2002 | 3.975 | 3.975 | 3.763 | 3.975 | 8,829 | +0.11(+2.97%) |
Apr 03, 2002 | 3.890 | 3.975 | 3.860 | 3.860 | 6,678 | +0.15(+4.05%) |
Apr 02, 2002 | 3.710 | 3.710 | 3.710 | 3.710 | 113 | -0.35(-8.70%) |
Apr 01, 2002 | 4.205 | 4.205 | 4.064 | 4.064 | 2,037 | -0.30(-6.88%) |
Mar 29, 2002 | 4.638 | 4.638 | 4.329 | 4.364 | 6,791 | +0.00(+0.00%) |
Mar 28, 2002 | 4.638 | 4.638 | 4.329 | 4.364 | 6,791 | -0.05(-1.20%) |
Mar 27, 2002 | 4.329 | 4.417 | 3.975 | 4.417 | 7,923 | +0.13(+3.09%) |
Mar 26, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Jan 31, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Jan 30, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 2,829 | -0.11(-2.61%) |
Jan 25, 2002 | 4.638 | 4.638 | 4.399 | 4.399 | 339 | +0.00(+0.00%) |
Jan 24, 2002 | 4.399 | 4.399 | 4.399 | 4.399 | 0 | +0.00(+0.00%) |
Jan 23, 2002 | 4.399 | 4.399 | 4.399 | 4.399 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 4.399 | 4.399 | 4.399 | 4.399 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 4.420 | 4.461 | 4.196 | 4.399 | 5,773 | +0.00(+0.00%) |
Jan 18, 2002 | 4.420 | 4.461 | 4.196 | 4.399 | 5,773 | -0.02(-0.40%) |
Jan 17, 2002 | 4.417 | 4.417 | 4.417 | 4.417 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 4.417 | 4.417 | 4.417 | 4.417 | 6,112 | +0.00(+0.00%) |
Jan 15, 2002 | 4.417 | 4.417 | 4.417 | 4.417 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 4.726 | 4.726 | 4.417 | 4.417 | 4,754 | -0.00(-0.07%) |
Jan 11, 2002 | 4.420 | 4.420 | 4.417 | 4.420 | 792 | +0.00(+0.07%) |
Jan 10, 2002 | 4.507 | 4.638 | 4.417 | 4.417 | 14,489 | -0.58(-11.66%) |