Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.773 | 3.773 | 3.773 | 3.773 | 0 | +0.00(+0.00%) |
Jun 27, 2002 | 3.773 | 3.773 | 3.773 | 3.773 | 123 | +0.01(+0.22%) |
Jun 26, 2002 | 3.765 | 3.765 | 3.765 | 3.765 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 3.716 | 3.781 | 3.513 | 3.765 | 9,613 | -0.24(-5.88%) |
Jun 21, 2002 | 3.919 | 3.919 | 3.919 | 4.000 | 23,417 | +0.08(+2.07%) |
Jun 20, 2002 | 3.919 | 3.919 | 3.919 | 3.919 | 5,422 | +0.00(+0.00%) |
Jun 19, 2002 | 3.919 | 4.049 | 3.757 | 3.919 | 38,946 | +0.00(+0.00%) |
Jun 18, 2002 | 3.919 | 3.919 | 3.919 | 3.919 | 0 | +0.00(+0.00%) |
Jun 17, 2002 | 3.919 | 3.919 | 3.919 | 3.919 | 2,957 | +0.00(+0.00%) |
Jun 14, 2002 | 3.919 | 3.919 | 3.919 | 3.919 | 0 | +0.00(+0.00%) |
Jun 12, 2002 | 3.919 | 3.919 | 3.919 | 3.919 | 1,355 | +0.00(+0.00%) |
Jun 11, 2002 | 3.919 | 3.919 | 3.919 | 3.919 | 492 | -0.06(-1.43%) |
Jun 10, 2002 | 3.919 | 3.976 | 3.919 | 3.976 | 3,697 | -0.02(-0.61%) |
Jun 07, 2002 | 3.919 | 4.048 | 3.919 | 4.000 | 15,036 | -0.06(-1.40%) |
Jun 06, 2002 | 4.057 | 4.057 | 4.057 | 4.057 | 1,848 | +0.16(+4.17%) |
Jun 05, 2002 | 3.895 | 3.895 | 3.895 | 3.895 | 0 | -0.14(-3.42%) |
May 31, 2002 | 3.911 | 4.033 | 3.911 | 4.033 | 15,652 | +0.02(+0.40%) |
May 28, 2002 | 3.968 | 4.016 | 3.968 | 4.016 | 61,253 | +0.05(+1.23%) |
May 27, 2002 | 3.968 | 4.016 | 3.968 | 3.968 | 62,979 | +0.00(+0.00%) |
May 24, 2002 | 3.968 | 4.016 | 3.968 | 3.968 | 62,979 | +0.01(+0.21%) |
May 23, 2002 | 4.138 | 4.219 | 3.951 | 3.960 | 28,963 | -0.10(-2.40%) |
May 22, 2002 | 4.039 | 4.454 | 4.039 | 4.057 | 7,518 | +0.18(+4.60%) |
May 21, 2002 | 3.903 | 3.925 | 3.854 | 3.878 | 10,106 | -0.02(-0.62%) |
May 20, 2002 | 3.903 | 3.903 | 3.903 | 3.903 | 29,579 | +0.00(+0.00%) |
May 17, 2002 | 4.057 | 4.057 | 3.903 | 3.903 | 11,708 | -0.15(-3.80%) |
May 16, 2002 | 3.971 | 4.138 | 3.862 | 4.057 | 4,560 | +0.12(+3.08%) |
May 15, 2002 | 4.049 | 4.049 | 3.935 | 3.936 | 5,546 | +0.07(+1.90%) |
May 14, 2002 | 12.21 | 12.21 | 3.862 | 3.862 | 5,669 | -0.19(-4.80%) |
May 13, 2002 | 4.057 | 4.057 | 4.057 | 4.057 | 0 | +0.00(+0.00%) |
May 10, 2002 | 3.976 | 4.300 | 3.797 | 4.057 | 85,656 | +0.19(+5.04%) |
May 09, 2002 | 3.805 | 3.862 | 3.797 | 3.862 | 32,414 | -0.08(-1.96%) |
May 08, 2002 | 3.773 | 3.939 | 3.773 | 3.939 | 43,629 | +0.17(+4.41%) |
May 07, 2002 | 3.773 | 3.775 | 3.773 | 3.773 | 3,820 | -0.04(-1.06%) |
May 06, 2002 | 3.749 | 3.813 | 3.749 | 3.813 | 13,064 | +0.00(+0.00%) |
May 03, 2002 | 3.813 | 3.813 | 3.813 | 3.813 | 0 | +0.00(+0.00%) |
May 02, 2002 | 3.813 | 3.813 | 3.813 | 3.813 | 3,697 | +0.08(+2.17%) |
May 01, 2002 | 3.734 | 3.734 | 3.732 | 3.732 | 8,504 | -0.08(-2.13%) |
Apr 30, 2002 | 3.732 | 3.813 | 3.732 | 3.813 | 45,601 | +0.08(+2.17%) |
Apr 29, 2002 | 3.732 | 3.733 | 3.732 | 3.732 | 3,081 | +0.00(+0.00%) |
Apr 26, 2002 | 3.773 | 3.773 | 3.732 | 3.732 | 9,859 | -0.05(-1.29%) |
Apr 25, 2002 | 3.773 | 3.813 | 3.732 | 3.781 | 30,318 | -0.02(-0.43%) |
Apr 24, 2002 | 3.692 | 3.797 | 3.692 | 3.797 | 17,254 | +0.11(+2.86%) |
Apr 23, 2002 | 3.700 | 3.854 | 3.692 | 3.692 | 14,543 | -0.08(-2.15%) |
Apr 22, 2002 | 3.773 | 3.773 | 3.773 | 3.773 | 1,232 | +0.00(+0.00%) |
Apr 19, 2002 | 3.651 | 3.773 | 3.651 | 3.773 | 20,089 | +0.12(+3.33%) |
Apr 18, 2002 | 3.651 | 3.862 | 3.651 | 3.651 | 23,786 | -0.02(-0.66%) |
Apr 17, 2002 | 3.676 | 3.676 | 3.676 | 3.676 | 123 | +0.00(+0.00%) |
Apr 16, 2002 | 3.651 | 3.676 | 3.651 | 3.676 | 10,352 | +0.02(+0.67%) |
Apr 15, 2002 | 3.659 | 3.692 | 3.651 | 3.651 | 8,873 | -0.04(-1.10%) |
Apr 12, 2002 | 3.652 | 3.692 | 3.651 | 3.692 | 3,820 | -0.08(-2.15%) |
Apr 11, 2002 | 3.773 | 3.773 | 3.773 | 3.773 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 3.692 | 3.773 | 3.611 | 3.773 | 117,331 | +0.12(+3.33%) |
Apr 09, 2002 | 3.651 | 3.651 | 3.651 | 3.651 | 60,391 | +0.04(+1.12%) |
Apr 08, 2002 | 3.651 | 3.651 | 3.611 | 3.611 | 17,377 | +0.00(+0.00%) |
Apr 05, 2002 | 3.611 | 3.800 | 3.611 | 3.611 | 24,649 | +0.00(+0.00%) |
Apr 04, 2002 | 3.611 | 3.615 | 3.611 | 3.611 | 6,655 | +0.00(+0.00%) |
Apr 03, 2002 | 3.611 | 3.611 | 3.611 | 3.611 | 1,232 | +0.00(+0.00%) |
Apr 02, 2002 | 3.611 | 3.611 | 3.611 | 3.611 | 1,848 | +0.00(+0.00%) |