Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.865 | 3.865 | 3.865 | 3.865 | 4,641 | +0.00(+0.00%) |
May 28, 2002 | 3.871 | 3.871 | 3.865 | 3.865 | 9,283 | -0.03(-0.72%) |
May 27, 2002 | 3.865 | 3.893 | 3.865 | 3.893 | 11,783 | +0.00(+0.00%) |
May 24, 2002 | 3.865 | 3.893 | 3.865 | 3.893 | 11,783 | +0.00(+0.00%) |
May 23, 2002 | 3.865 | 3.893 | 3.865 | 3.893 | 3,570 | +0.04(+1.02%) |
May 22, 2002 | 3.854 | 3.854 | 3.854 | 3.854 | 0 | +0.00(+0.00%) |
May 21, 2002 | 3.854 | 3.854 | 3.854 | 3.854 | 0 | +0.00(+0.00%) |
May 20, 2002 | 3.854 | 3.854 | 3.854 | 3.854 | 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 | 3.851 | 3.865 | 3.851 | 3.865 | 7,141 | +0.06(+1.47%) |
May 14, 2002 | 3.809 | 3.809 | 3.809 | 3.809 | 0 | +0.00(+0.00%) |
May 13, 2002 | 3.778 | 3.809 | 3.778 | 3.809 | 6,427 | -0.00(-0.07%) |
May 10, 2002 | 3.820 | 3.820 | 3.812 | 3.812 | 1,071 | -0.10(-2.44%) |
May 09, 2002 | 3.893 | 3.907 | 3.885 | 3.907 | 2,856 | +0.01(+0.36%) |
May 08, 2002 | 3.907 | 3.907 | 3.893 | 3.893 | 1,428 | +0.08(+2.21%) |
May 07, 2002 | 3.809 | 3.809 | 3.809 | 3.809 | 0 | +0.00(+0.00%) |
May 06, 2002 | 3.809 | 3.809 | 3.809 | 3.809 | 0 | +0.00(+0.00%) |
May 03, 2002 | 3.934 | 3.934 | 3.809 | 3.809 | 2,856 | -0.14(-3.48%) |
May 02, 2002 | 3.889 | 3.946 | 3.889 | 3.946 | 14,996 | +0.06(+1.44%) |
May 01, 2002 | 3.882 | 3.890 | 3.882 | 3.890 | 2,499 | +0.05(+1.39%) |
Apr 30, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 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 | 3.810 | 3.887 | 3.810 | 3.887 | 1,071 | -0.00(-0.06%) |
Apr 25, 2002 | 3.890 | 3.890 | 3.890 | 3.890 | 3,213 | +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 | 3.882 | 3.882 | 3.882 | 3.789 | 4,284 | +0.00(+0.00%) |
Apr 19, 2002 | 3.882 | 3.882 | 3.789 | 3.789 | 4,284 | +0.00(+0.05%) |
Apr 18, 2002 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 3.795 | 3.795 | 3.786 | 3.787 | 4,998 | -0.09(-2.43%) |
Apr 16, 2002 | 3.778 | 3.882 | 3.778 | 3.882 | 5,355 | +0.11(+3.05%) |
Apr 15, 2002 | 3.786 | 3.786 | 3.767 | 3.767 | 6,784 | -0.02(-0.52%) |
Apr 12, 2002 | 3.792 | 3.794 | 3.786 | 3.786 | 12,854 | -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 | 3.851 | 3.851 | 3.851 | 3.851 | 357 | +0.00(+0.00%) |
Apr 08, 2002 | 3.781 | 3.851 | 3.781 | 3.851 | 22,138 | +0.08(+2.23%) |
Apr 05, 2002 | 3.767 | 3.767 | 3.767 | 3.767 | 3,927 | -0.01(-0.37%) |
Apr 04, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 3.823 | 3.823 | 3.767 | 3.781 | 24,994 | -0.03(-0.74%) |
Apr 02, 2002 | 3.767 | 3.893 | 3.767 | 3.809 | 90,694 | -0.21(-5.23%) |
Apr 01, 2002 | 3.764 | 4.033 | 3.764 | 4.019 | 54,988 | +0.25(+6.69%) |
Mar 29, 2002 | 3.781 | 3.781 | 3.767 | 3.767 | 22,495 | +0.00(+0.00%) |
Mar 28, 2002 | 3.781 | 3.781 | 3.767 | 3.767 | 22,495 | +0.00(+0.07%) |
Mar 27, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 1,428 | +0.00(+0.00%) |
Mar 26, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 3.761 | 3.764 | 3.761 | 3.764 | 6,784 | -0.02(-0.44%) |
Mar 22, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 7,141 | +0.00(+0.00%) |
Mar 21, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 11,069 | +0.02(+0.60%) |
Mar 19, 2002 | 3.758 | 3.758 | 3.758 | 3.758 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 3.758 | 3.758 | 3.758 | 3.758 | 12,140 | -0.00(-0.05%) |
Mar 15, 2002 | 3.963 | 3.963 | 3.756 | 3.760 | 45,704 | -0.20(-5.11%) |
Mar 14, 2002 | 3.893 | 3.991 | 3.753 | 3.963 | 47,132 | +0.22(+5.75%) |
Mar 13, 2002 | 3.893 | 3.928 | 3.627 | 3.747 | 277,796 | -0.12(-3.18%) |
Mar 12, 2002 | 3.809 | 3.921 | 3.809 | 3.870 | 68,913 | +0.06(+1.62%) |
Mar 11, 2002 | 3.809 | 3.809 | 3.809 | 3.809 | 11,783 | +0.00(+0.00%) |
Mar 08, 2002 | 3.806 | 3.809 | 3.806 | 3.809 | 19,995 | +0.03(+0.74%) |
Mar 07, 2002 | 3.744 | 3.781 | 3.744 | 3.781 | 4,284 | +0.04(+1.05%) |
Mar 06, 2002 | 3.742 | 3.781 | 3.742 | 3.742 | 33,921 | +0.00(+0.00%) |
Mar 05, 2002 | 3.742 | 3.742 | 3.742 | 3.742 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 3.742 | 3.742 | 3.742 | 3.742 | 714 | -0.00(-0.04%) |