Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.714 | 5.050 | 4.714 | 4.949 | 176,425 | +0.00(+0.00%) |
Mar 28, 2002 | 4.714 | 5.050 | 4.714 | 4.949 | 176,425 | +0.27(+5.76%) |
Mar 27, 2002 | 4.528 | 4.714 | 4.528 | 4.680 | 216,225 | +0.15(+3.35%) |
Mar 26, 2002 | 4.528 | 4.528 | 4.528 | 4.528 | 594 | +0.03(+0.75%) |
Mar 25, 2002 | 4.495 | 4.495 | 4.495 | 4.495 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 4.495 | 4.528 | 4.495 | 4.495 | 25,543 | +0.00(+0.00%) |
Mar 21, 2002 | 4.495 | 4.495 | 4.495 | 4.495 | 2,376 | -0.19(-3.96%) |
Mar 20, 2002 | 4.478 | 4.680 | 4.411 | 4.680 | 48,116 | +0.17(+3.73%) |
Mar 19, 2002 | 4.411 | 4.512 | 4.411 | 4.512 | 7,425 | +0.10(+2.29%) |
Mar 18, 2002 | 4.461 | 4.545 | 4.394 | 4.411 | 26,137 | -0.05(-1.13%) |
Mar 15, 2002 | 4.461 | 4.461 | 4.461 | 4.461 | 1,782 | -0.03(-0.75%) |
Mar 14, 2002 | 4.495 | 4.495 | 4.495 | 4.495 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 4.394 | 4.495 | 4.394 | 4.495 | 203,750 | +0.12(+2.69%) |
Mar 12, 2002 | 4.343 | 4.377 | 4.343 | 4.377 | 100,984 | +0.03(+0.78%) |
Mar 11, 2002 | 4.343 | 4.343 | 4.343 | 4.343 | 8,019 | +0.02(+0.39%) |
Mar 08, 2002 | 4.326 | 4.326 | 4.326 | 4.326 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 4.225 | 4.377 | 4.225 | 4.326 | 73,362 | -0.05(-1.15%) |
Mar 06, 2002 | 4.209 | 4.377 | 4.209 | 4.377 | 5,643 | +0.17(+4.00%) |
Mar 05, 2002 | 4.209 | 4.209 | 4.209 | 4.209 | 2,376 | -0.02(-0.40%) |
Mar 04, 2002 | 4.124 | 4.225 | 4.082 | 4.225 | 33,265 | +0.15(+3.72%) |
Mar 01, 2002 | 4.124 | 4.124 | 4.040 | 4.074 | 22,275 | -0.05(-1.22%) |
Feb 28, 2002 | 4.124 | 4.124 | 4.124 | 4.124 | 2,970 | +0.05(+1.24%) |
Feb 27, 2002 | 4.040 | 4.074 | 4.040 | 4.074 | 27,919 | +0.02(+0.41%) |
Feb 26, 2002 | 4.082 | 4.082 | 4.057 | 4.057 | 29,701 | -0.15(-3.60%) |
Feb 25, 2002 | 3.619 | 4.209 | 3.619 | 4.209 | 41,878 | +0.34(+8.70%) |
Feb 22, 2002 | 3.872 | 3.872 | 3.872 | 3.872 | 2,376 | -0.20(-4.96%) |
Feb 21, 2002 | 4.074 | 4.074 | 4.074 | 4.074 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 3.704 | 4.074 | 3.704 | 4.074 | 8,910 | +0.37(+10.00%) |
Feb 19, 2002 | 3.404 | 3.704 | 3.404 | 3.704 | 3,564 | +0.30(+8.80%) |
Feb 18, 2002 | 3.468 | 3.468 | 3.404 | 3.404 | 4,158 | +0.00(+0.00%) |
Feb 15, 2002 | 3.468 | 3.468 | 3.404 | 3.404 | 4,158 | +0.00(+0.10%) |
Feb 14, 2002 | 3.417 | 3.417 | 3.401 | 3.401 | 9,207 | -0.02(-0.49%) |
Feb 13, 2002 | 3.417 | 3.417 | 3.417 | 3.417 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 3.417 | 3.417 | 3.417 | 3.417 | 0 | +0.02(+0.49%) |
Feb 11, 2002 | 3.401 | 3.401 | 3.401 | 3.401 | 4,455 | +0.00(+0.00%) |
Feb 08, 2002 | 3.401 | 3.401 | 3.401 | 3.401 | 17,820 | +0.00(+0.00%) |
Feb 07, 2002 | 3.401 | 3.401 | 3.401 | 3.401 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 3.401 | 3.401 | 3.401 | 3.401 | 2,970 | +0.00(+0.00%) |
Feb 05, 2002 | 3.367 | 3.401 | 3.367 | 3.401 | 23,463 | +0.03(+1.00%) |
Feb 04, 2002 | 3.367 | 3.367 | 3.367 | 3.367 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 3.367 | 3.367 | 3.367 | 3.367 | 0 | +0.00(+0.00%) |
Jan 31, 2002 | 3.367 | 3.367 | 3.367 | 3.367 | 0 | +0.00(+0.00%) |
Jan 30, 2002 | 3.367 | 3.367 | 3.367 | 3.367 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 3.367 | 3.401 | 3.367 | 3.367 | 9,801 | -0.00(-0.10%) |
Jan 28, 2002 | 3.316 | 3.370 | 3.316 | 3.370 | 2,079 | +0.05(+1.62%) |
Jan 25, 2002 | 3.316 | 3.316 | 3.316 | 3.316 | 0 | +0.03(+1.03%) |
Jan 24, 2002 | 3.283 | 3.283 | 3.283 | 3.283 | 5,940 | +0.00(+0.00%) |
Jan 23, 2002 | 3.199 | 3.283 | 3.199 | 3.283 | 7,425 | +0.00(+0.00%) |
Jan 22, 2002 | 3.283 | 3.283 | 3.283 | 3.283 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 3.138 | 3.283 | 3.138 | 3.283 | 22,572 | +0.08(+2.63%) |
Jan 18, 2002 | 3.138 | 3.199 | 3.138 | 3.199 | 22,572 | +0.06(+1.93%) |
Jan 17, 2002 | 3.114 | 3.138 | 3.114 | 3.138 | 30,889 | +0.02(+0.76%) |
Jan 16, 2002 | 3.114 | 3.114 | 3.114 | 3.114 | 2,376 | +0.00(+0.00%) |
Jan 15, 2002 | 3.114 | 3.114 | 3.114 | 3.114 | 891 | -0.13(-4.14%) |
Jan 14, 2002 | 3.249 | 3.249 | 3.249 | 3.249 | 2,970 | +0.13(+4.32%) |
Jan 11, 2002 | 3.114 | 3.114 | 3.114 | 3.114 | 0 | +0.00(+0.00%) |