Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.615 | 3.688 | 3.615 | 3.652 | 42,100 | -0.04(-0.99%) |
May 28, 2002 | 3.732 | 3.732 | 3.688 | 3.688 | 6,845 | -0.06(-1.56%) |
May 27, 2002 | 3.747 | 3.747 | 3.747 | 3.747 | 342 | +0.00(+0.00%) |
May 24, 2002 | 3.747 | 3.747 | 3.747 | 3.747 | 342 | +0.02(+0.59%) |
May 23, 2002 | 3.725 | 3.725 | 3.725 | 3.725 | 3,422 | +0.07(+2.00%) |
May 22, 2002 | 3.725 | 3.725 | 3.652 | 3.652 | 30,463 | +0.07(+1.83%) |
May 21, 2002 | 3.681 | 3.681 | 3.586 | 3.586 | 42,785 | -0.07(-1.80%) |
May 20, 2002 | 3.615 | 3.798 | 3.615 | 3.652 | 9,583 | -0.07(-1.96%) |
May 17, 2002 | 3.725 | 3.762 | 3.615 | 3.725 | 4,449 | +0.11(+3.03%) |
May 16, 2002 | 3.798 | 3.798 | 3.615 | 3.615 | 12,322 | -0.18(-4.81%) |
May 15, 2002 | 3.798 | 3.798 | 3.798 | 3.798 | 5,134 | +0.00(+0.00%) |
May 14, 2002 | 3.798 | 3.798 | 3.798 | 3.798 | 7,530 | +0.07(+1.96%) |
May 13, 2002 | 3.798 | 3.798 | 3.725 | 3.725 | 2,395 | -0.07(-1.92%) |
May 10, 2002 | 3.798 | 3.798 | 3.798 | 3.798 | 684 | +0.02(+0.46%) |
May 09, 2002 | 3.799 | 3.799 | 3.771 | 3.780 | 11,637 | +0.05(+1.41%) |
May 08, 2002 | 3.783 | 3.783 | 3.728 | 3.728 | 9,241 | -0.07(-1.85%) |
May 07, 2002 | 3.802 | 3.835 | 3.798 | 3.798 | 10,610 | -0.04(-0.95%) |
May 06, 2002 | 3.798 | 3.835 | 3.798 | 3.835 | 684 | +0.04(+0.96%) |
May 03, 2002 | 3.798 | 3.798 | 3.798 | 3.798 | 1,711 | +0.04(+0.97%) |
May 02, 2002 | 3.725 | 3.762 | 3.725 | 3.762 | 9,583 | +0.11(+3.00%) |
May 01, 2002 | 3.688 | 3.725 | 3.652 | 3.652 | 13,006 | +0.00(+0.00%) |
Apr 30, 2002 | 3.667 | 3.667 | 3.598 | 3.652 | 6,161 | +0.00(+0.00%) |
Apr 29, 2002 | 3.594 | 3.652 | 3.594 | 3.652 | 8,557 | +0.07(+1.96%) |
Apr 26, 2002 | 3.582 | 3.582 | 3.582 | 3.582 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 3.582 | 3.582 | 3.582 | 3.582 | 342 | -0.00(-0.03%) |
Apr 24, 2002 | 3.630 | 3.630 | 3.583 | 3.583 | 7,187 | -0.11(-2.86%) |
Apr 23, 2002 | 3.688 | 3.688 | 3.688 | 3.688 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 3.688 | 3.688 | 3.688 | 3.688 | 1,369 | -0.11(-2.88%) |
Apr 19, 2002 | 3.798 | 3.798 | 3.798 | 3.798 | 5,818 | +0.03(+0.89%) |
Apr 18, 2002 | 3.472 | 3.764 | 3.472 | 3.764 | 22,248 | +0.29(+8.45%) |
Apr 17, 2002 | 3.345 | 3.472 | 3.345 | 3.471 | 24,302 | +0.15(+4.59%) |
Apr 16, 2002 | 3.272 | 3.319 | 3.272 | 3.319 | 16,087 | +0.08(+2.34%) |
Apr 15, 2002 | 3.243 | 3.243 | 3.243 | 3.243 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 3.243 | 3.243 | 3.243 | 3.243 | 3,422 | +0.03(+0.91%) |
Apr 11, 2002 | 3.214 | 3.214 | 3.214 | 3.214 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 3.268 | 3.268 | 3.214 | 3.214 | 6,503 | -0.03(-0.90%) |
Apr 09, 2002 | 3.243 | 3.243 | 3.243 | 3.243 | 684 | -0.05(-1.55%) |
Apr 08, 2002 | 3.214 | 3.294 | 3.214 | 3.294 | 7,187 | +0.08(+2.50%) |
Apr 05, 2002 | 3.214 | 3.214 | 3.214 | 3.214 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 3.214 | 3.214 | 3.214 | 3.214 | 1,711 | +0.00(+0.00%) |
Apr 03, 2002 | 3.214 | 3.214 | 3.214 | 3.214 | 342 | -0.06(-1.96%) |
Apr 02, 2002 | 3.278 | 3.278 | 3.278 | 3.278 | 1,711 | +0.05(+1.54%) |
Apr 01, 2002 | 3.287 | 3.287 | 3.214 | 3.228 | 8,214 | -0.06(-1.78%) |
Mar 29, 2002 | 3.287 | 3.287 | 3.287 | 3.287 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 3.287 | 3.287 | 3.287 | 3.287 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 3.287 | 3.287 | 3.287 | 3.287 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 3.291 | 3.291 | 3.287 | 3.287 | 6,845 | -0.01(-0.22%) |
Mar 25, 2002 | 3.294 | 3.294 | 3.294 | 3.294 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 3.301 | 3.301 | 3.294 | 3.294 | 28,067 | -0.01(-0.22%) |
Mar 21, 2002 | 3.301 | 3.301 | 3.301 | 3.301 | 2,738 | +0.00(+0.00%) |
Mar 20, 2002 | 3.301 | 3.301 | 3.301 | 3.301 | 684 | +0.00(+0.00%) |
Mar 19, 2002 | 3.294 | 3.309 | 3.294 | 3.301 | 24,986 | +0.01(+0.44%) |
Mar 18, 2002 | 3.287 | 3.287 | 3.287 | 3.287 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 3.287 | 3.287 | 3.287 | 3.287 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 3.287 | 3.287 | 3.287 | 3.287 | 2,053 | +0.01(+0.45%) |
Mar 13, 2002 | 3.272 | 3.272 | 3.272 | 3.272 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 3.272 | 3.272 | 3.272 | 3.272 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 3.272 | 3.272 | 3.272 | 3.272 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 3.272 | 3.272 | 3.272 | 3.272 | 37,651 | +0.01(+0.22%) |
Mar 07, 2002 | 3.265 | 3.265 | 3.265 | 3.265 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 3.265 | 3.265 | 3.265 | 3.265 | 2,738 | -0.01(-0.45%) |
Mar 05, 2002 | 3.279 | 3.279 | 3.279 | 3.279 | 684 | +0.07(+2.05%) |
Mar 04, 2002 | 3.214 | 3.214 | 3.214 | 3.214 | 0 | +0.00(+0.00%) |