Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.721 | 3.769 | 3.716 | 3.765 | 4,642 | +0.20(+5.60%) |
May 28, 2002 | 3.567 | 3.567 | 3.565 | 3.565 | 4,828 | -0.24(-6.37%) |
May 27, 2002 | 3.807 | 3.807 | 3.807 | 3.807 | 0 | +0.00(+0.00%) |
May 24, 2002 | 3.807 | 3.807 | 3.807 | 3.807 | 0 | +0.00(+0.00%) |
May 23, 2002 | 3.909 | 3.909 | 3.807 | 3.807 | 1,299 | -0.20(-5.10%) |
May 22, 2002 | 4.012 | 4.012 | 4.012 | 4.012 | 0 | +0.00(+0.00%) |
May 21, 2002 | 4.012 | 4.012 | 4.012 | 4.012 | 5,571 | -0.01(-0.27%) |
May 20, 2002 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
May 17, 2002 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
May 16, 2002 | 3.990 | 3.990 | 3.990 | 4.023 | 11,327 | -0.09(-2.23%) |
May 15, 2002 | 4.039 | 4.146 | 4.039 | 4.114 | 10,956 | +0.10(+2.41%) |
May 14, 2002 | 4.017 | 4.017 | 4.017 | 4.017 | 371 | -0.02(-0.53%) |
May 13, 2002 | 4.039 | 4.039 | 4.039 | 4.039 | 0 | +0.00(+0.00%) |
May 10, 2002 | 4.039 | 4.039 | 4.039 | 4.039 | 0 | +0.00(+0.00%) |
May 09, 2002 | 4.039 | 4.039 | 4.039 | 4.039 | 0 | +0.00(+0.00%) |
May 08, 2002 | 4.033 | 4.039 | 4.033 | 4.039 | 2,599 | +0.00(+0.03%) |
May 07, 2002 | 3.893 | 4.038 | 3.893 | 4.038 | 5,756 | -0.01(-0.29%) |
May 06, 2002 | 4.023 | 4.119 | 4.023 | 4.049 | 28,412 | +0.09(+2.31%) |
May 03, 2002 | 3.958 | 3.958 | 3.958 | 3.958 | 0 | +0.00(+0.00%) |
May 02, 2002 | 3.958 | 3.958 | 3.958 | 3.958 | 742 | +0.00(+0.00%) |
May 01, 2002 | 3.958 | 3.958 | 3.958 | 3.958 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 3.933 | 3.958 | 3.877 | 3.958 | 1,671 | +0.23(+6.06%) |
Apr 29, 2002 | 3.732 | 3.732 | 3.732 | 3.732 | 185 | -0.15(-3.75%) |
Apr 26, 2002 | 3.880 | 3.880 | 3.877 | 3.877 | 1,857 | -0.03(-0.69%) |
Apr 25, 2002 | 3.904 | 3.904 | 3.904 | 3.904 | 1,857 | +0.00(+0.00%) |
Apr 24, 2002 | 3.904 | 3.904 | 3.904 | 3.904 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 3.732 | 3.904 | 3.732 | 3.904 | 5,199 | +0.11(+2.84%) |
Apr 22, 2002 | 3.796 | 3.796 | 3.796 | 3.796 | 2,228 | -0.03(-0.70%) |
Apr 19, 2002 | 3.834 | 3.834 | 3.823 | 3.823 | 1,671 | -0.01(-0.28%) |
Apr 18, 2002 | 3.834 | 3.834 | 3.834 | 3.834 | 557 | +0.00(+0.00%) |
Apr 17, 2002 | 3.834 | 3.834 | 3.834 | 3.834 | 371 | -0.04(-1.11%) |
Apr 16, 2002 | 4.039 | 4.039 | 3.877 | 3.877 | 2,785 | -0.16(-4.00%) |
Apr 15, 2002 | 4.040 | 4.040 | 4.039 | 4.039 | 1,114 | +0.13(+3.45%) |
Apr 12, 2002 | 3.904 | 3.904 | 3.904 | 3.904 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 3.856 | 3.904 | 3.856 | 3.904 | 742 | -0.25(-6.09%) |
Apr 10, 2002 | 4.157 | 4.157 | 4.157 | 4.157 | 742 | +0.02(+0.57%) |
Apr 09, 2002 | 3.931 | 4.134 | 3.931 | 4.134 | 6,870 | +0.20(+5.15%) |
Apr 08, 2002 | 3.931 | 3.931 | 3.931 | 3.931 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 3.931 | 3.931 | 3.931 | 3.931 | 1,857 | -0.03(-0.65%) |
Apr 04, 2002 | 3.957 | 3.957 | 3.957 | 3.957 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 3.957 | 3.957 | 3.957 | 3.957 | 185 | +0.05(+1.35%) |
Apr 02, 2002 | 3.904 | 3.904 | 3.904 | 3.904 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 3.835 | 3.957 | 3.835 | 3.904 | 6,499 | +0.10(+2.69%) |
Mar 29, 2002 | 4.066 | 4.140 | 3.802 | 3.802 | 12,442 | +0.00(+0.00%) |
Mar 28, 2002 | 4.066 | 4.140 | 3.802 | 3.802 | 11,884 | -0.32(-7.66%) |
Mar 27, 2002 | 4.117 | 4.117 | 4.117 | 4.117 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 4.117 | 4.117 | 4.117 | 4.117 | 1,857 | +0.32(+8.30%) |
Mar 25, 2002 | 3.802 | 3.802 | 3.802 | 3.802 | 3,714 | -0.34(-8.31%) |
Mar 22, 2002 | 4.006 | 4.224 | 4.006 | 4.146 | 8,170 | -0.02(-0.39%) |
Mar 21, 2002 | 4.162 | 4.163 | 4.119 | 4.163 | 5,385 | +0.02(+0.57%) |
Mar 20, 2002 | 4.119 | 4.139 | 4.109 | 4.139 | 34,912 | +0.07(+1.81%) |
Mar 19, 2002 | 4.066 | 4.141 | 4.039 | 4.066 | 113,278 | +0.03(+0.67%) |
Mar 18, 2002 | 4.066 | 4.099 | 4.039 | 4.039 | 9,285 | -0.05(-1.19%) |
Mar 15, 2002 | 3.942 | 4.087 | 3.942 | 4.087 | 2,228 | +0.26(+6.90%) |
Mar 14, 2002 | 4.076 | 4.076 | 3.823 | 3.823 | 2,228 | -0.22(-5.33%) |
Mar 13, 2002 | 4.039 | 4.039 | 4.039 | 4.039 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 3.985 | 4.076 | 3.769 | 4.039 | 10,956 | -0.04(-0.90%) |
Mar 11, 2002 | 4.075 | 4.075 | 4.075 | 4.075 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 3.985 | 4.075 | 3.985 | 4.075 | 1,299 | +0.04(+0.91%) |
Mar 07, 2002 | 3.876 | 4.039 | 3.876 | 4.039 | 16,898 | +0.18(+4.60%) |
Mar 06, 2002 | 3.861 | 3.861 | 3.861 | 3.861 | 1,485 | +0.01(+0.28%) |
Mar 05, 2002 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 3.452 | 3.850 | 3.452 | 3.850 | 21,912 | +0.40(+11.53%) |