Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.750 | 5.949 | 5.750 | 5.949 | 1,200 | +0.35(+6.22%) |
May 28, 2002 | 5.650 | 5.650 | 5.600 | 5.601 | 5,700 | +0.00(+0.01%) |
May 27, 2002 | 5.610 | 5.610 | 5.600 | 5.600 | 1,900 | +0.00(+0.00%) |
May 24, 2002 | 5.610 | 5.610 | 5.600 | 5.600 | 1,900 | +0.00(+0.00%) |
May 23, 2002 | 5.650 | 5.650 | 5.650 | 5.600 | 400 | -0.10(-1.75%) |
May 22, 2002 | 5.610 | 5.700 | 5.610 | 5.700 | 800 | +0.15(+2.70%) |
May 21, 2002 | 5.790 | 5.790 | 5.550 | 5.550 | 6,200 | -0.20(-3.48%) |
May 20, 2002 | 5.700 | 5.750 | 5.600 | 5.750 | 4,600 | +0.05(+0.88%) |
May 17, 2002 | 5.700 | 5.700 | 5.650 | 5.700 | 10,800 | +0.10(+1.79%) |
May 16, 2002 | 5.600 | 5.600 | 5.600 | 5.600 | 3,500 | +0.00(+0.00%) |
May 15, 2002 | 5.600 | 5.600 | 5.600 | 5.600 | 700 | -0.00(-0.02%) |
May 14, 2002 | 5.300 | 5.740 | 5.300 | 5.601 | 4,500 | +0.40(+7.71%) |
May 13, 2002 | 5.350 | 5.350 | 5.120 | 5.200 | 1,400 | -0.20(-3.70%) |
May 10, 2002 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
May 09, 2002 | 5.500 | 5.500 | 5.400 | 5.400 | 7,300 | -0.15(-2.70%) |
May 08, 2002 | 5.310 | 5.550 | 5.300 | 5.550 | 9,300 | +0.20(+3.74%) |
May 07, 2002 | 5.250 | 5.350 | 5.250 | 5.350 | 4,700 | +0.15(+2.88%) |
May 06, 2002 | 5.200 | 5.250 | 5.200 | 5.200 | 5,900 | -0.05(-0.95%) |
May 03, 2002 | 5.100 | 5.250 | 5.100 | 5.250 | 500 | +0.25(+4.98%) |
May 02, 2002 | 5.000 | 5.001 | 5.000 | 5.001 | 900 | +0.15(+3.11%) |
May 01, 2002 | 4.800 | 4.850 | 4.800 | 4.850 | 3,400 | -0.15(-2.98%) |
Apr 30, 2002 | 4.540 | 5.000 | 4.540 | 4.999 | 35,100 | +0.50(+11.09%) |
Apr 29, 2002 | 4.110 | 4.500 | 4.110 | 4.500 | 600 | +0.02(+0.42%) |
Apr 26, 2002 | 4.500 | 4.500 | 4.480 | 4.481 | 700 | -0.03(-0.64%) |
Apr 25, 2002 | 4.510 | 4.510 | 4.510 | 4.510 | 100 | +0.02(+0.44%) |
Apr 24, 2002 | 4.500 | 4.500 | 4.490 | 4.490 | 300 | +0.00(+0.00%) |
Apr 23, 2002 | 4.490 | 4.490 | 4.490 | 4.490 | 800 | +0.00(+0.02%) |
Apr 22, 2002 | 4.650 | 4.700 | 4.100 | 4.489 | 3,800 | -0.16(-3.44%) |
Apr 19, 2002 | 4.570 | 4.649 | 4.550 | 4.649 | 2,100 | -0.10(-2.11%) |
Apr 18, 2002 | 4.550 | 4.749 | 4.550 | 4.749 | 600 | -0.00(-0.02%) |
Apr 17, 2002 | 4.650 | 4.750 | 4.550 | 4.750 | 4,000 | +0.15(+3.26%) |
Apr 16, 2002 | 4.200 | 4.600 | 4.200 | 4.600 | 4,500 | +0.36(+8.49%) |
Apr 15, 2002 | 4.283 | 4.283 | 4.150 | 4.240 | 2,700 | -0.11(-2.53%) |
Apr 12, 2002 | 4.280 | 4.350 | 4.280 | 4.350 | 700 | +0.05(+1.16%) |
Apr 11, 2002 | 4.260 | 4.300 | 4.260 | 4.300 | 3,100 | +0.04(+0.92%) |
Apr 10, 2002 | 4.250 | 4.310 | 4.250 | 4.261 | 1,900 | +0.11(+2.67%) |
Apr 09, 2002 | 4.260 | 4.260 | 4.150 | 4.150 | 400 | -0.10(-2.35%) |
Apr 08, 2002 | 4.300 | 4.300 | 4.250 | 4.250 | 5,400 | -0.05(-1.16%) |
Apr 05, 2002 | 4.250 | 4.300 | 4.250 | 4.300 | 2,800 | +0.15(+3.61%) |
Apr 04, 2002 | 4.050 | 4.150 | 4.050 | 4.150 | 600 | -0.05(-1.19%) |
Apr 03, 2002 | 4.200 | 4.200 | 4.200 | 4.200 | 100 | +0.05(+1.20%) |
Apr 02, 2002 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 4.200 | 4.200 | 4.150 | 4.150 | 200 | -0.13(-3.04%) |
Mar 29, 2002 | 4.280 | 4.280 | 4.280 | 4.280 | 5,400 | +0.00(+0.00%) |
Mar 28, 2002 | 4.280 | 4.280 | 4.280 | 4.280 | 5,400 | +0.00(+0.00%) |
Mar 27, 2002 | 4.280 | 4.280 | 4.280 | 4.280 | 100 | +0.13(+3.13%) |
Mar 26, 2002 | 4.170 | 4.170 | 4.150 | 4.150 | 2,200 | -0.14(-3.24%) |
Mar 25, 2002 | 4.289 | 4.289 | 4.289 | 4.289 | 100 | +0.12(+2.83%) |
Mar 22, 2002 | 4.289 | 4.289 | 4.171 | 4.171 | 400 | +0.00(+0.02%) |
Mar 21, 2002 | 4.200 | 4.200 | 4.170 | 4.170 | 600 | -0.03(-0.71%) |
Mar 20, 2002 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 4.250 | 4.250 | 4.200 | 4.200 | 1,000 | +0.03(+0.72%) |
Mar 18, 2002 | 4.360 | 4.360 | 4.170 | 4.170 | 5,100 | -0.32(-7.13%) |
Mar 15, 2002 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 4.490 | 4.490 | 4.490 | 4.490 | 300 | +0.10(+2.28%) |
Mar 13, 2002 | 4.400 | 4.400 | 4.390 | 4.390 | 1,500 | -0.01(-0.23%) |
Mar 12, 2002 | 4.401 | 4.401 | 4.400 | 4.400 | 3,000 | +0.00(+0.00%) |
Mar 11, 2002 | 4.400 | 4.400 | 4.300 | 4.400 | 600 | -0.01(-0.23%) |
Mar 08, 2002 | 4.400 | 4.410 | 4.400 | 4.410 | 1,900 | +0.01(+0.23%) |
Mar 07, 2002 | 4.400 | 4.400 | 4.400 | 4.400 | 2,600 | -0.09(-1.98%) |
Mar 06, 2002 | 4.340 | 4.490 | 4.340 | 4.489 | 900 | +0.20(+4.64%) |
Mar 05, 2002 | 4.500 | 4.500 | 4.170 | 4.290 | 1,800 | -0.12(-2.72%) |
Mar 04, 2002 | 4.299 | 4.490 | 4.299 | 4.410 | 3,300 | +0.12(+2.80%) |