Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.896 | 5.067 | 4.896 | 5.067 | 4,736 | +0.19(+3.90%) |
May 28, 2002 | 4.877 | 4.887 | 4.877 | 4.877 | 5,683 | +0.00(+0.00%) |
May 27, 2002 | 4.877 | 4.877 | 4.877 | 4.877 | 0 | +0.00(+0.00%) |
May 24, 2002 | 4.877 | 4.877 | 4.877 | 4.877 | 0 | +0.00(+0.00%) |
May 23, 2002 | 4.877 | 4.877 | 4.877 | 4.877 | 947 | -0.10(-1.97%) |
May 22, 2002 | 4.941 | 4.976 | 4.884 | 4.976 | 5,051 | +0.13(+2.68%) |
May 21, 2002 | 4.846 | 4.846 | 4.846 | 4.846 | 0 | +0.00(+0.00%) |
May 20, 2002 | 4.846 | 4.846 | 4.846 | 4.846 | 1,262 | +0.02(+0.33%) |
May 17, 2002 | 4.830 | 4.830 | 4.830 | 4.830 | 4,104 | -0.04(-0.78%) |
May 16, 2002 | 4.798 | 4.868 | 4.798 | 4.868 | 2,210 | +0.05(+1.12%) |
May 15, 2002 | 4.814 | 4.814 | 4.814 | 4.814 | 315 | -0.02(-0.33%) |
May 14, 2002 | 4.830 | 4.830 | 4.830 | 4.830 | 947 | +0.06(+1.26%) |
May 13, 2002 | 4.770 | 4.770 | 4.770 | 4.770 | 0 | +0.00(+0.00%) |
May 10, 2002 | 4.770 | 4.770 | 4.770 | 4.770 | 0 | +0.00(+0.00%) |
May 09, 2002 | 4.770 | 4.770 | 4.770 | 4.770 | 631 | -0.05(-1.11%) |
May 08, 2002 | 4.823 | 4.823 | 4.823 | 4.823 | 0 | +0.00(+0.00%) |
May 07, 2002 | 4.823 | 4.823 | 4.823 | 4.823 | 0 | +0.00(+0.00%) |
May 06, 2002 | 4.823 | 4.823 | 4.823 | 4.823 | 0 | +0.00(+0.00%) |
May 03, 2002 | 4.823 | 4.823 | 4.823 | 4.823 | 0 | +0.00(+0.00%) |
May 02, 2002 | 4.823 | 4.823 | 4.823 | 4.823 | 0 | +0.00(+0.00%) |
May 01, 2002 | 4.823 | 4.823 | 4.823 | 4.823 | 631 | +0.09(+1.93%) |
Apr 30, 2002 | 4.732 | 4.732 | 4.732 | 4.732 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 4.732 | 4.732 | 4.732 | 4.732 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 4.732 | 4.732 | 4.732 | 4.732 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 4.748 | 4.748 | 4.732 | 4.732 | 1,578 | -0.02(-0.33%) |
Apr 24, 2002 | 4.748 | 4.748 | 4.748 | 4.748 | 947 | -0.00(-0.07%) |
Apr 23, 2002 | 4.751 | 4.751 | 4.751 | 4.751 | 315 | +0.01(+0.20%) |
Apr 22, 2002 | 4.741 | 4.741 | 4.741 | 4.741 | 0 | +0.00(+0.00%) |
Apr 19, 2002 | 4.741 | 4.741 | 4.741 | 4.741 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 4.741 | 4.741 | 4.741 | 4.741 | 3,157 | -0.01(-0.20%) |
Apr 17, 2002 | 4.751 | 4.767 | 4.751 | 4.751 | 6,946 | +0.00(+0.00%) |
Apr 16, 2002 | 4.798 | 4.798 | 4.722 | 4.751 | 6,946 | -0.02(-0.33%) |
Apr 15, 2002 | 4.782 | 4.782 | 4.767 | 4.767 | 1,262 | -0.13(-2.71%) |
Apr 12, 2002 | 4.900 | 4.900 | 4.900 | 4.900 | 315 | +0.13(+2.79%) |
Apr 11, 2002 | 4.757 | 4.767 | 4.757 | 4.767 | 4,420 | +0.08(+1.69%) |
Apr 10, 2002 | 4.640 | 4.687 | 4.640 | 4.687 | 631 | +0.05(+1.02%) |
Apr 09, 2002 | 4.640 | 4.640 | 4.640 | 4.640 | 1,894 | -0.05(-1.01%) |
Apr 08, 2002 | 4.687 | 4.687 | 4.687 | 4.687 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 4.687 | 4.687 | 4.687 | 4.687 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 4.687 | 4.687 | 4.687 | 4.687 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 4.592 | 4.687 | 4.592 | 4.687 | 5,999 | +0.11(+2.42%) |
Apr 02, 2002 | 4.577 | 4.577 | 4.577 | 4.577 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 4.577 | 4.577 | 4.577 | 4.577 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 4.577 | 4.577 | 4.577 | 4.577 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 4.577 | 4.577 | 4.577 | 4.577 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 4.577 | 4.577 | 4.577 | 4.577 | 631 | -0.02(-0.34%) |
Mar 26, 2002 | 4.592 | 4.592 | 4.592 | 4.592 | 4,736 | -0.08(-1.69%) |
Mar 25, 2002 | 4.672 | 4.672 | 4.672 | 4.672 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 4.672 | 4.672 | 4.672 | 4.672 | 631 | +0.09(+1.94%) |
Mar 21, 2002 | 4.592 | 4.592 | 4.583 | 4.583 | 4,736 | +0.08(+1.76%) |
Mar 20, 2002 | 4.466 | 4.504 | 4.466 | 4.504 | 1,262 | +0.04(+0.84%) |
Mar 19, 2002 | 4.466 | 4.466 | 4.466 | 4.466 | 315 | +0.05(+1.08%) |
Mar 18, 2002 | 4.418 | 4.418 | 4.418 | 4.418 | 315 | +0.10(+2.20%) |
Mar 15, 2002 | 4.323 | 4.323 | 4.323 | 4.323 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 4.323 | 4.323 | 4.323 | 4.323 | 2,841 | -0.25(-5.47%) |
Mar 13, 2002 | 4.513 | 4.573 | 4.513 | 4.573 | 4,104 | +0.25(+5.79%) |
Mar 12, 2002 | 4.323 | 4.323 | 4.323 | 4.323 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 4.326 | 4.434 | 4.323 | 4.323 | 3,788 | -0.03(-0.73%) |
Mar 08, 2002 | 4.355 | 4.355 | 4.355 | 4.355 | 1,578 | -0.02(-0.36%) |
Mar 07, 2002 | 4.371 | 4.371 | 4.371 | 4.371 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 4.371 | 4.371 | 4.371 | 4.371 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 4.371 | 4.371 | 4.371 | 4.371 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 4.371 | 4.371 | 4.371 | 4.371 | 631 | +0.02(+0.36%) |