Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.590 | 3.590 | 3.240 | 3.410 | 7,100 | +0.01(+0.29%) |
Jun 27, 2002 | 3.451 | 3.451 | 3.400 | 3.400 | 31,200 | +0.00(+0.00%) |
Jun 26, 2002 | 3.450 | 3.451 | 3.180 | 3.400 | 16,700 | -0.06(-1.73%) |
Jun 25, 2002 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.06(+1.76%) |
Jun 21, 2002 | 3.500 | 3.500 | 3.400 | 3.400 | 100 | -0.10(-2.86%) |
Jun 20, 2002 | 3.550 | 3.550 | 3.400 | 3.500 | 34,500 | -0.05(-1.41%) |
Jun 19, 2002 | 3.400 | 3.550 | 3.330 | 3.550 | 15,900 | +0.05(+1.43%) |
Jun 18, 2002 | 3.651 | 3.651 | 3.500 | 3.500 | 4,200 | -0.15(-4.11%) |
Jun 17, 2002 | 3.650 | 3.650 | 3.650 | 3.650 | 700 | +0.20(+5.80%) |
Jun 14, 2002 | 3.750 | 3.750 | 3.450 | 3.450 | 2,000 | -0.40(-10.39%) |
Jun 12, 2002 | 3.501 | 3.850 | 3.501 | 3.850 | 300 | +0.45(+13.24%) |
Jun 11, 2002 | 3.500 | 3.950 | 3.400 | 3.400 | 13,600 | -0.15(-4.23%) |
Jun 10, 2002 | 3.600 | 3.600 | 3.550 | 3.550 | 300 | -0.06(-1.69%) |
Jun 07, 2002 | 3.650 | 3.650 | 3.610 | 3.611 | 2,500 | -0.09(-2.41%) |
Jun 06, 2002 | 3.800 | 3.800 | 3.700 | 3.700 | 4,300 | -0.15(-3.90%) |
Jun 05, 2002 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | -0.15(-3.75%) |
May 31, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | -0.03(-0.74%) |
May 28, 2002 | 3.870 | 4.030 | 3.820 | 4.030 | 4,000 | +0.01(+0.25%) |
May 27, 2002 | 3.940 | 4.020 | 3.940 | 4.020 | 5,200 | +0.00(+0.00%) |
May 24, 2002 | 3.940 | 4.020 | 3.940 | 4.020 | 5,200 | +0.02(+0.49%) |
May 23, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
May 22, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
May 21, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 400 | +0.00(+0.01%) |
May 20, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
May 17, 2002 | 4.005 | 4.005 | 4.000 | 4.000 | 5,700 | +0.00(+0.00%) |
May 16, 2002 | 3.880 | 4.000 | 3.879 | 4.000 | 5,800 | +0.19(+4.99%) |
May 15, 2002 | 3.820 | 3.855 | 3.810 | 3.810 | 3,600 | -0.09(-2.31%) |
May 14, 2002 | 3.950 | 3.950 | 3.750 | 3.900 | 8,600 | +0.05(+1.30%) |
May 13, 2002 | 3.850 | 3.850 | 3.840 | 3.850 | 1,600 | -0.10(-2.53%) |
May 10, 2002 | 3.850 | 3.950 | 3.850 | 3.950 | 3,700 | +0.00(+0.00%) |
May 09, 2002 | 4.000 | 4.000 | 3.950 | 3.950 | 1,500 | +0.00(+0.00%) |
May 08, 2002 | 3.870 | 3.950 | 3.870 | 3.950 | 5,900 | -0.06(-1.50%) |
May 07, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 2,100 | +0.00(+0.00%) |
May 06, 2002 | 4.020 | 4.090 | 4.010 | 4.010 | 1,900 | +0.00(+0.00%) |
May 03, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 10,000 | +0.00(+0.00%) |
May 02, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) |
May 01, 2002 | 3.980 | 4.100 | 3.980 | 4.010 | 7,500 | +0.01(+0.25%) |
Apr 30, 2002 | 4.011 | 4.011 | 4.000 | 4.000 | 20,900 | -0.01(-0.25%) |
Apr 29, 2002 | 4.080 | 4.080 | 4.010 | 4.010 | 1,000 | -0.07(-1.72%) |
Apr 26, 2002 | 4.100 | 4.100 | 3.970 | 4.080 | 9,200 | -0.12(-2.86%) |
Apr 25, 2002 | 4.290 | 4.290 | 4.150 | 4.200 | 2,000 | +0.19(+4.74%) |
Apr 24, 2002 | 4.300 | 4.300 | 4.010 | 4.010 | 16,000 | -0.23(-5.42%) |
Apr 23, 2002 | 4.030 | 4.241 | 4.000 | 4.240 | 9,400 | +0.10(+2.42%) |
Apr 22, 2002 | 4.240 | 4.240 | 4.030 | 4.140 | 3,600 | -0.10(-2.36%) |
Apr 19, 2002 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | +0.00(+0.00%) |
Apr 18, 2002 | 4.100 | 4.420 | 4.100 | 4.240 | 10,500 | +0.05(+1.19%) |
Apr 17, 2002 | 4.240 | 4.240 | 4.190 | 4.190 | 3,600 | -0.06(-1.41%) |
Apr 16, 2002 | 4.190 | 4.250 | 4.190 | 4.250 | 2,300 | +0.01(+0.24%) |
Apr 15, 2002 | 4.190 | 4.240 | 4.130 | 4.240 | 3,400 | +0.05(+1.19%) |
Apr 12, 2002 | 4.050 | 4.253 | 4.050 | 4.190 | 8,800 | +0.00(+0.00%) |
Apr 11, 2002 | 4.193 | 4.193 | 4.190 | 4.190 | 1,600 | +0.00(+0.00%) |
Apr 10, 2002 | 4.462 | 4.462 | 4.190 | 4.190 | 6,100 | -0.46(-9.89%) |
Apr 09, 2002 | 4.520 | 4.650 | 4.520 | 4.650 | 2,400 | -0.04(-0.85%) |
Apr 08, 2002 | 4.690 | 4.690 | 4.690 | 4.690 | 2,500 | +0.24(+5.37%) |
Apr 05, 2002 | 4.451 | 4.451 | 4.451 | 4.451 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 4.451 | 4.451 | 4.451 | 4.451 | 100 | +0.00(+0.02%) |
Apr 03, 2002 | 4.430 | 4.450 | 4.420 | 4.450 | 2,600 | +0.05(+1.14%) |
Apr 02, 2002 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |