Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.426 | 4.549 | 4.426 | 4.549 | 857 | +0.12(+2.77%) |
May 28, 2002 | 4.426 | 4.426 | 4.426 | 4.426 | 2,858 | -0.12(-2.69%) |
May 27, 2002 | 4.549 | 4.549 | 4.549 | 4.549 | 0 | +0.00(+0.00%) |
May 24, 2002 | 4.549 | 4.549 | 4.549 | 4.549 | 0 | +0.00(+0.00%) |
May 23, 2002 | 4.549 | 4.549 | 4.549 | 4.549 | 0 | +0.00(+0.00%) |
May 22, 2002 | 4.636 | 4.636 | 4.549 | 4.549 | 5,716 | -0.09(-1.89%) |
May 21, 2002 | 4.636 | 4.636 | 4.636 | 4.636 | 571 | +0.05(+1.15%) |
May 20, 2002 | 4.514 | 4.584 | 4.461 | 4.584 | 45,729 | +0.03(+0.77%) |
May 17, 2002 | 4.549 | 4.549 | 4.549 | 4.549 | 0 | +0.00(+0.00%) |
May 16, 2002 | 4.626 | 4.709 | 4.391 | 4.549 | 16,005 | +0.09(+1.96%) |
May 15, 2002 | 4.601 | 4.601 | 4.461 | 4.461 | 29,152 | -0.26(-5.56%) |
May 14, 2002 | 4.723 | 4.723 | 4.723 | 4.723 | 0 | +0.00(+0.00%) |
May 13, 2002 | 4.723 | 4.723 | 4.723 | 4.723 | 0 | +0.00(+0.00%) |
May 10, 2002 | 4.723 | 4.723 | 4.723 | 4.723 | 0 | +0.00(+0.00%) |
May 09, 2002 | 4.409 | 4.723 | 4.409 | 4.723 | 2,286 | +0.17(+3.85%) |
May 08, 2002 | 4.549 | 4.549 | 4.423 | 4.549 | 20,578 | -0.19(-4.06%) |
May 07, 2002 | 4.741 | 4.741 | 4.741 | 4.741 | 0 | +0.00(+0.00%) |
May 06, 2002 | 4.741 | 4.741 | 4.741 | 4.741 | 0 | +0.00(+0.00%) |
May 03, 2002 | 4.741 | 4.741 | 4.741 | 4.741 | 0 | +0.00(+0.00%) |
May 02, 2002 | 4.741 | 4.741 | 4.601 | 4.741 | 21,149 | +0.12(+2.65%) |
May 01, 2002 | 4.619 | 4.619 | 4.619 | 4.619 | 857 | -0.02(-0.38%) |
Apr 30, 2002 | 4.636 | 4.636 | 4.636 | 4.636 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 4.636 | 4.636 | 4.636 | 4.636 | 2,858 | +0.02(+0.38%) |
Apr 26, 2002 | 4.811 | 4.811 | 4.612 | 4.619 | 11,718 | -0.15(-3.23%) |
Apr 25, 2002 | 4.772 | 4.772 | 4.772 | 4.772 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 4.772 | 4.772 | 4.772 | 4.772 | 571 | -0.12(-2.50%) |
Apr 23, 2002 | 4.895 | 4.895 | 4.895 | 4.895 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 4.895 | 4.895 | 4.895 | 4.895 | 857 | +0.00(+0.00%) |
Apr 19, 2002 | 4.895 | 4.895 | 4.895 | 4.895 | 857 | -0.05(-0.92%) |
Apr 18, 2002 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 4.940 | 4.940 | 4.940 | 4.940 | 285 | +0.21(+4.36%) |
Apr 15, 2002 | 4.734 | 4.734 | 4.734 | 4.734 | 2,572 | -0.04(-0.88%) |
Apr 12, 2002 | 4.811 | 4.811 | 4.776 | 4.776 | 2,000 | -0.03(-0.73%) |
Apr 11, 2002 | 4.811 | 4.811 | 4.811 | 4.811 | 1,143 | -0.09(-1.79%) |
Apr 10, 2002 | 4.898 | 4.898 | 4.898 | 4.898 | 3,143 | -0.12(-2.44%) |
Apr 09, 2002 | 4.972 | 5.056 | 4.968 | 5.021 | 15,719 | +0.05(+0.99%) |
Apr 08, 2002 | 4.930 | 4.972 | 4.930 | 4.972 | 1,143 | +0.07(+1.50%) |
Apr 05, 2002 | 4.898 | 4.898 | 4.898 | 4.898 | 1,429 | +0.17(+3.70%) |
Apr 04, 2002 | 4.723 | 4.723 | 4.723 | 4.723 | 1,429 | +0.00(+0.00%) |
Apr 03, 2002 | 4.723 | 4.723 | 4.723 | 4.723 | 285 | +0.07(+1.50%) |
Apr 02, 2002 | 4.916 | 4.916 | 4.654 | 4.654 | 857 | -0.24(-5.00%) |
Apr 01, 2002 | 4.898 | 4.898 | 4.898 | 4.898 | 2,858 | +0.00(+0.00%) |
Mar 29, 2002 | 4.793 | 4.898 | 4.793 | 4.898 | 2,000 | +0.00(+0.00%) |
Mar 28, 2002 | 4.793 | 4.898 | 4.793 | 4.898 | 2,000 | +0.14(+2.87%) |
Mar 27, 2002 | 4.706 | 4.762 | 4.706 | 4.762 | 2,286 | +0.08(+1.80%) |
Mar 26, 2002 | 4.619 | 4.678 | 4.619 | 4.678 | 5,144 | +0.08(+1.67%) |
Mar 25, 2002 | 4.601 | 4.601 | 4.601 | 4.601 | 1,714 | -0.05(-1.13%) |
Mar 22, 2002 | 4.654 | 4.654 | 4.654 | 4.654 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 4.654 | 4.654 | 4.654 | 4.654 | 285 | +0.02(+0.38%) |
Mar 20, 2002 | 4.409 | 4.678 | 4.321 | 4.636 | 21,721 | +0.07(+1.53%) |
Mar 19, 2002 | 4.566 | 4.566 | 4.566 | 4.566 | 2,858 | +0.00(+0.00%) |
Mar 18, 2002 | 4.566 | 4.566 | 4.566 | 4.566 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 4.549 | 4.566 | 4.549 | 4.566 | 4,572 | +0.02(+0.38%) |
Mar 14, 2002 | 4.554 | 4.554 | 4.321 | 4.549 | 14,290 | -0.00(-0.08%) |
Mar 13, 2002 | 4.654 | 4.654 | 4.552 | 4.552 | 8,002 | -0.13(-2.69%) |
Mar 12, 2002 | 4.678 | 4.678 | 4.678 | 4.678 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 4.636 | 4.678 | 4.636 | 4.678 | 571 | +0.13(+2.85%) |
Mar 08, 2002 | 4.549 | 4.549 | 4.549 | 4.549 | 4,572 | -0.05(-1.14%) |
Mar 07, 2002 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 4.636 | 4.636 | 4.601 | 4.601 | 1,714 | -0.03(-0.75%) |
Mar 05, 2002 | 4.636 | 4.636 | 4.636 | 4.636 | 285 | +0.09(+1.92%) |
Mar 04, 2002 | 4.549 | 4.549 | 4.549 | 4.549 | 0 | +0.00(+0.00%) |