Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.147 | 5.147 | 5.147 | 5.147 | 0 | -0.02(-0.33%) |
May 28, 2002 | 5.147 | 5.164 | 5.147 | 5.164 | 1,165 | +0.02(+0.33%) |
May 27, 2002 | 5.147 | 5.147 | 5.147 | 5.147 | 582 | +0.00(+0.00%) |
May 24, 2002 | 5.147 | 5.147 | 5.147 | 5.147 | 582 | +0.17(+3.38%) |
May 23, 2002 | 4.978 | 4.978 | 4.978 | 4.978 | 0 | +0.00(+0.00%) |
May 22, 2002 | 5.129 | 5.129 | 4.978 | 4.978 | 2,914 | -0.01(-0.27%) |
May 21, 2002 | 4.992 | 4.992 | 4.992 | 4.992 | 582 | -0.19(-3.64%) |
May 20, 2002 | 5.181 | 5.181 | 5.181 | 5.181 | 0 | +0.00(+0.00%) |
May 17, 2002 | 5.181 | 5.181 | 5.181 | 5.181 | 0 | +0.00(+0.00%) |
May 16, 2002 | 5.181 | 5.181 | 5.181 | 5.181 | 1,165 | +0.19(+3.78%) |
May 15, 2002 | 5.129 | 5.215 | 4.992 | 4.992 | 6,995 | -0.20(-3.80%) |
May 14, 2002 | 5.189 | 5.189 | 5.189 | 5.189 | 0 | +0.00(+0.00%) |
May 13, 2002 | 5.189 | 5.189 | 5.189 | 5.189 | 1,165 | +0.20(+3.95%) |
May 10, 2002 | 5.234 | 5.234 | 4.979 | 4.992 | 11,658 | -0.41(-7.59%) |
May 09, 2002 | 5.402 | 5.402 | 5.402 | 5.402 | 582 | -0.00(-0.03%) |
May 08, 2002 | 5.404 | 5.404 | 5.404 | 5.404 | 0 | +0.00(+0.00%) |
May 07, 2002 | 5.404 | 5.404 | 5.404 | 5.404 | 0 | +0.00(+0.00%) |
May 06, 2002 | 5.402 | 5.404 | 5.267 | 5.404 | 21,568 | +0.00(+0.00%) |
May 03, 2002 | 5.315 | 5.490 | 5.234 | 5.404 | 27,980 | +0.19(+3.62%) |
May 02, 2002 | 5.089 | 5.215 | 5.089 | 5.215 | 7,577 | +0.15(+2.86%) |
May 01, 2002 | 5.129 | 5.129 | 5.070 | 5.070 | 4,080 | +0.07(+1.31%) |
Apr 30, 2002 | 5.004 | 5.004 | 5.004 | 5.004 | 582 | +0.13(+2.71%) |
Apr 29, 2002 | 4.872 | 4.872 | 4.872 | 4.872 | 1,165 | -0.06(-1.22%) |
Apr 26, 2002 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 4.932 | 4.932 | 4.932 | 4.932 | 1,165 | +0.06(+1.23%) |
Apr 24, 2002 | 4.872 | 4.872 | 4.872 | 4.872 | 1,165 | +0.07(+1.43%) |
Apr 23, 2002 | 4.803 | 4.803 | 4.803 | 4.803 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 4.803 | 4.803 | 4.803 | 4.803 | 0 | +0.00(+0.00%) |
Apr 19, 2002 | 4.803 | 4.803 | 4.803 | 4.803 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 4.803 | 4.803 | 4.803 | 4.803 | 2,914 | -0.01(-0.18%) |
Apr 17, 2002 | 4.786 | 4.812 | 4.786 | 4.812 | 12,241 | -0.12(-2.43%) |
Apr 16, 2002 | 4.931 | 4.932 | 4.803 | 4.932 | 4,663 | +0.20(+4.17%) |
Apr 15, 2002 | 4.735 | 4.735 | 4.735 | 4.735 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 4.761 | 4.838 | 4.735 | 4.735 | 5,246 | -0.03(-0.54%) |
Apr 11, 2002 | 4.803 | 4.803 | 4.761 | 4.761 | 4,080 | -0.04(-0.89%) |
Apr 10, 2002 | 4.803 | 4.803 | 4.803 | 4.803 | 582 | +0.11(+2.38%) |
Apr 09, 2002 | 4.692 | 4.692 | 4.692 | 4.692 | 4,080 | -0.00(-0.00%) |
Apr 08, 2002 | 4.692 | 4.692 | 4.692 | 4.692 | 1,165 | -0.03(-0.54%) |
Apr 05, 2002 | 4.718 | 4.718 | 4.718 | 4.718 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 4.719 | 4.738 | 4.692 | 4.718 | 18,653 | +0.15(+3.24%) |
Apr 03, 2002 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | -0.23(-4.76%) |
Apr 02, 2002 | 4.718 | 4.803 | 4.718 | 4.798 | 3,497 | +0.04(+0.79%) |
Apr 01, 2002 | 4.827 | 4.827 | 4.761 | 4.761 | 2,331 | -0.07(-1.42%) |
Mar 29, 2002 | 4.688 | 4.829 | 4.688 | 4.829 | 1,748 | +0.00(+0.00%) |
Mar 28, 2002 | 4.688 | 4.829 | 4.688 | 4.829 | 1,748 | +0.03(+0.53%) |
Mar 27, 2002 | 4.803 | 4.803 | 4.803 | 4.803 | 2,914 | -0.03(-0.53%) |
Mar 26, 2002 | 4.752 | 4.838 | 4.752 | 4.829 | 7,577 | +0.11(+2.36%) |
Mar 25, 2002 | 4.529 | 4.718 | 4.529 | 4.718 | 5,246 | +0.08(+1.66%) |
Mar 22, 2002 | 4.640 | 4.640 | 4.640 | 4.640 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 4.675 | 4.675 | 4.640 | 4.640 | 14,572 | -0.02(-0.37%) |
Mar 20, 2002 | 4.658 | 4.658 | 4.658 | 4.658 | 24,482 | -0.06(-1.27%) |
Mar 19, 2002 | 4.658 | 4.718 | 4.658 | 4.718 | 13,990 | +0.08(+1.66%) |
Mar 18, 2002 | 4.750 | 4.752 | 4.640 | 4.640 | 25,648 | -0.06(-1.28%) |
Mar 15, 2002 | 4.637 | 4.700 | 4.637 | 4.700 | 2,331 | +0.03(+0.55%) |
Mar 14, 2002 | 4.675 | 4.675 | 4.673 | 4.675 | 9,326 | +0.00(+0.00%) |
Mar 13, 2002 | 4.675 | 4.675 | 4.675 | 4.675 | 1,165 | +0.00(+0.00%) |
Mar 12, 2002 | 4.546 | 4.675 | 4.529 | 4.675 | 13,990 | +0.05(+1.11%) |
Mar 11, 2002 | 4.623 | 4.623 | 4.623 | 4.623 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 4.623 | 4.623 | 4.623 | 4.623 | 582 | +0.15(+3.26%) |
Mar 07, 2002 | 4.546 | 4.555 | 4.477 | 4.477 | 9,326 | -0.05(-1.14%) |
Mar 06, 2002 | 4.478 | 4.529 | 4.478 | 4.529 | 1,748 | +0.07(+1.54%) |
Mar 05, 2002 | 4.421 | 4.503 | 4.421 | 4.460 | 11,658 | +0.04(+0.89%) |
Mar 04, 2002 | 4.421 | 4.421 | 4.421 | 4.421 | 1,165 | -0.08(-1.68%) |