Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.909 | 3.909 | 3.909 | 3.909 | 3,571 | -0.07(-1.69%) |
Jun 27, 2002 | 3.976 | 3.976 | 3.976 | 3.976 | 1,785 | +0.06(+1.43%) |
Jun 26, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | -0.10(-2.37%) |
Jun 21, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 4.007 | 4.016 | 4.007 | 4.016 | 714 | +0.10(+2.43%) |
Jun 19, 2002 | 3.954 | 3.954 | 3.920 | 3.920 | 105,705 | -0.10(-2.37%) |
Jun 18, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 714 | +0.04(+0.91%) |
Jun 17, 2002 | 3.974 | 4.060 | 3.974 | 3.979 | 3,928 | +0.01(+0.14%) |
Jun 14, 2002 | 3.920 | 3.974 | 3.918 | 3.974 | 12,499 | +0.03(+0.64%) |
Jun 12, 2002 | 3.946 | 3.948 | 3.946 | 3.948 | 7,499 | +0.03(+0.71%) |
Jun 11, 2002 | 3.864 | 3.948 | 3.864 | 3.920 | 22,141 | +0.01(+0.36%) |
Jun 10, 2002 | 3.918 | 3.920 | 3.906 | 3.906 | 9,642 | +0.04(+1.09%) |
Jun 07, 2002 | 3.864 | 3.864 | 3.864 | 3.864 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 3.864 | 3.864 | 3.864 | 3.864 | 357 | -0.03(-0.72%) |
Jun 05, 2002 | 3.892 | 3.892 | 3.892 | 3.892 | 24,998 | +0.03(+0.72%) |
May 31, 2002 | 3.864 | 3.864 | 3.864 | 3.864 | 4,642 | +0.00(+0.00%) |
May 28, 2002 | 3.870 | 3.870 | 3.864 | 3.864 | 9,284 | -0.03(-0.72%) |
May 27, 2002 | 3.864 | 3.892 | 3.864 | 3.892 | 11,784 | +0.00(+0.00%) |
May 24, 2002 | 3.864 | 3.892 | 3.864 | 3.892 | 11,784 | +0.00(+0.00%) |
May 23, 2002 | 3.865 | 3.892 | 3.865 | 3.892 | 3,571 | +0.04(+1.02%) |
May 22, 2002 | 3.853 | 3.853 | 3.853 | 3.853 | 0 | +0.00(+0.00%) |
May 21, 2002 | 3.853 | 3.853 | 3.853 | 3.853 | 0 | +0.00(+0.00%) |
May 20, 2002 | 3.854 | 3.854 | 3.853 | 3.853 | 1,071 | -0.06(-1.64%) |
May 17, 2002 | 3.842 | 3.918 | 3.842 | 3.918 | 1,428 | +0.01(+0.30%) |
May 16, 2002 | 3.906 | 3.906 | 3.906 | 3.906 | 714 | +0.04(+1.08%) |
May 15, 2002 | 3.850 | 3.864 | 3.850 | 3.864 | 7,142 | +0.06(+1.47%) |
May 14, 2002 | 3.808 | 3.808 | 3.808 | 3.808 | 0 | +0.00(+0.00%) |
May 13, 2002 | 3.777 | 3.808 | 3.777 | 3.808 | 6,428 | -0.00(-0.07%) |
May 10, 2002 | 3.820 | 3.820 | 3.811 | 3.811 | 1,071 | -0.10(-2.44%) |
May 09, 2002 | 3.892 | 3.906 | 3.884 | 3.906 | 2,856 | +0.01(+0.36%) |
May 08, 2002 | 3.906 | 3.906 | 3.892 | 3.892 | 1,428 | +0.08(+2.21%) |
May 07, 2002 | 3.808 | 3.808 | 3.808 | 3.808 | 0 | +0.00(+0.00%) |
May 06, 2002 | 3.808 | 3.808 | 3.808 | 3.808 | 0 | +0.00(+0.00%) |
May 03, 2002 | 3.933 | 3.933 | 3.808 | 3.808 | 2,856 | -0.14(-3.48%) |
May 02, 2002 | 3.889 | 3.946 | 3.889 | 3.946 | 14,998 | +0.06(+1.44%) |
May 01, 2002 | 3.881 | 3.890 | 3.881 | 3.890 | 2,499 | +0.05(+1.39%) |
Apr 30, 2002 | 3.836 | 3.836 | 3.836 | 3.836 | 2,499 | -0.05(-1.30%) |
Apr 29, 2002 | 3.887 | 3.887 | 3.887 | 3.887 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 3.809 | 3.887 | 3.809 | 3.887 | 1,071 | -0.00(-0.06%) |
Apr 25, 2002 | 3.890 | 3.890 | 3.889 | 3.889 | 3,214 | +0.09(+2.28%) |
Apr 24, 2002 | 3.803 | 3.803 | 3.803 | 3.803 | 357 | +0.01(+0.37%) |
Apr 23, 2002 | 3.789 | 3.789 | 3.789 | 3.789 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 3.881 | 3.881 | 3.881 | 3.789 | 4,285 | +0.00(+0.00%) |
Apr 19, 2002 | 3.881 | 3.881 | 3.789 | 3.789 | 4,285 | +0.00(+0.05%) |
Apr 18, 2002 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 3.794 | 3.794 | 3.786 | 3.787 | 4,999 | -0.09(-2.43%) |
Apr 16, 2002 | 3.777 | 3.881 | 3.777 | 3.881 | 5,356 | +0.11(+3.05%) |
Apr 15, 2002 | 3.786 | 3.786 | 3.766 | 3.766 | 6,785 | -0.02(-0.52%) |
Apr 12, 2002 | 3.792 | 3.793 | 3.786 | 3.786 | 12,856 | -0.01(-0.15%) |
Apr 11, 2002 | 3.792 | 3.792 | 3.792 | 3.792 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 3.792 | 3.792 | 3.792 | 3.792 | 1,428 | -0.06(-1.53%) |
Apr 09, 2002 | 3.850 | 3.850 | 3.850 | 3.850 | 357 | +0.00(+0.00%) |
Apr 08, 2002 | 3.780 | 3.850 | 3.780 | 3.850 | 22,141 | +0.08(+2.23%) |
Apr 05, 2002 | 3.766 | 3.766 | 3.766 | 3.766 | 3,928 | -0.01(-0.37%) |
Apr 04, 2002 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 3.822 | 3.822 | 3.766 | 3.780 | 24,998 | -0.03(-0.74%) |
Apr 02, 2002 | 3.766 | 3.892 | 3.766 | 3.808 | 90,707 | -0.21(-5.23%) |