Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.582 | 4.841 | 4.582 | 4.841 | 2,287 | +0.01(+0.29%) |
Jun 27, 2002 | 4.617 | 4.827 | 4.617 | 4.827 | 3,716 | +0.24(+5.34%) |
Jun 26, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.05(+1.00%) |
Jun 21, 2002 | 4.537 | 4.537 | 4.537 | 4.537 | 14,580 | +0.02(+0.54%) |
Jun 20, 2002 | 4.512 | 4.547 | 4.512 | 4.512 | 42,027 | +0.05(+1.18%) |
Jun 19, 2002 | 4.442 | 4.460 | 4.442 | 4.460 | 3,430 | -0.05(-1.09%) |
Jun 18, 2002 | 4.540 | 4.547 | 4.474 | 4.509 | 18,583 | -0.03(-0.77%) |
Jun 17, 2002 | 4.547 | 4.547 | 4.544 | 4.544 | 3,716 | +0.10(+2.28%) |
Jun 14, 2002 | 4.547 | 4.547 | 4.442 | 4.442 | 2,573 | -0.19(-4.15%) |
Jun 12, 2002 | 4.442 | 4.670 | 4.442 | 4.635 | 4,288 | +0.21(+4.74%) |
Jun 11, 2002 | 4.425 | 4.425 | 4.425 | 4.425 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 4.425 | 4.425 | 4.425 | 4.425 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 4.425 | 4.425 | 4.425 | 4.425 | 285 | -0.01(-0.32%) |
Jun 06, 2002 | 4.439 | 4.439 | 4.439 | 4.439 | 19,726 | +0.00(+0.00%) |
Jun 05, 2002 | 4.425 | 4.439 | 4.425 | 4.439 | 16,296 | -0.11(-2.38%) |
May 31, 2002 | 4.425 | 4.547 | 4.425 | 4.547 | 857 | +0.12(+2.77%) |
May 28, 2002 | 4.425 | 4.425 | 4.425 | 4.425 | 2,858 | -0.12(-2.69%) |
May 27, 2002 | 4.547 | 4.547 | 4.547 | 4.547 | 0 | +0.00(+0.00%) |
May 24, 2002 | 4.547 | 4.547 | 4.547 | 4.547 | 0 | +0.00(+0.00%) |
May 23, 2002 | 4.547 | 4.547 | 4.547 | 4.547 | 0 | +0.00(+0.00%) |
May 22, 2002 | 4.635 | 4.635 | 4.547 | 4.547 | 5,717 | -0.09(-1.89%) |
May 21, 2002 | 4.635 | 4.635 | 4.635 | 4.635 | 571 | +0.05(+1.15%) |
May 20, 2002 | 4.512 | 4.582 | 4.460 | 4.582 | 45,743 | +0.03(+0.77%) |
May 17, 2002 | 4.547 | 4.547 | 4.547 | 4.547 | 0 | +0.00(+0.00%) |
May 16, 2002 | 4.624 | 4.708 | 4.390 | 4.547 | 16,010 | +0.09(+1.96%) |
May 15, 2002 | 4.600 | 4.600 | 4.460 | 4.460 | 29,161 | -0.26(-5.56%) |
May 14, 2002 | 4.722 | 4.722 | 4.722 | 4.722 | 0 | +0.00(+0.00%) |
May 13, 2002 | 4.722 | 4.722 | 4.722 | 4.722 | 0 | +0.00(+0.00%) |
May 10, 2002 | 4.722 | 4.722 | 4.722 | 4.722 | 0 | +0.00(+0.00%) |
May 09, 2002 | 4.407 | 4.722 | 4.407 | 4.722 | 2,287 | +0.17(+3.85%) |
May 08, 2002 | 4.547 | 4.547 | 4.421 | 4.547 | 20,584 | -0.19(-4.06%) |
May 07, 2002 | 4.739 | 4.739 | 4.739 | 4.739 | 0 | +0.00(+0.00%) |
May 06, 2002 | 4.739 | 4.739 | 4.739 | 4.739 | 0 | +0.00(+0.00%) |
May 03, 2002 | 4.739 | 4.739 | 4.739 | 4.739 | 0 | +0.00(+0.00%) |
May 02, 2002 | 4.739 | 4.739 | 4.600 | 4.739 | 21,156 | +0.12(+2.65%) |
May 01, 2002 | 4.617 | 4.617 | 4.617 | 4.617 | 857 | -0.02(-0.38%) |
Apr 30, 2002 | 4.635 | 4.635 | 4.635 | 4.635 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 4.635 | 4.635 | 4.635 | 4.635 | 2,858 | +0.02(+0.38%) |
Apr 26, 2002 | 4.809 | 4.809 | 4.610 | 4.617 | 11,721 | -0.15(-3.23%) |
Apr 25, 2002 | 4.771 | 4.771 | 4.771 | 4.771 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 4.771 | 4.771 | 4.771 | 4.771 | 571 | -0.12(-2.50%) |
Apr 23, 2002 | 4.893 | 4.893 | 4.893 | 4.893 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 4.893 | 4.893 | 4.893 | 4.893 | 857 | +0.00(+0.00%) |
Apr 19, 2002 | 4.893 | 4.893 | 4.893 | 4.893 | 857 | -0.05(-0.92%) |
Apr 18, 2002 | 4.939 | 4.939 | 4.939 | 4.939 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 4.939 | 4.939 | 4.939 | 4.939 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 4.939 | 4.939 | 4.939 | 4.939 | 285 | +0.21(+4.36%) |
Apr 15, 2002 | 4.732 | 4.732 | 4.732 | 4.732 | 2,573 | -0.04(-0.88%) |
Apr 12, 2002 | 4.809 | 4.809 | 4.774 | 4.774 | 2,001 | -0.03(-0.73%) |
Apr 11, 2002 | 4.809 | 4.809 | 4.809 | 4.809 | 1,143 | -0.09(-1.79%) |
Apr 10, 2002 | 4.897 | 4.897 | 4.897 | 4.897 | 3,144 | -0.12(-2.44%) |
Apr 09, 2002 | 4.970 | 5.054 | 4.967 | 5.019 | 15,724 | +0.05(+0.99%) |
Apr 08, 2002 | 4.928 | 4.970 | 4.928 | 4.970 | 1,143 | +0.07(+1.50%) |
Apr 05, 2002 | 4.897 | 4.897 | 4.897 | 4.897 | 1,429 | +0.17(+3.70%) |
Apr 04, 2002 | 4.722 | 4.722 | 4.722 | 4.722 | 1,429 | +0.00(+0.00%) |
Apr 03, 2002 | 4.722 | 4.722 | 4.722 | 4.722 | 285 | +0.07(+1.50%) |
Apr 02, 2002 | 4.914 | 4.914 | 4.652 | 4.652 | 857 | -0.24(-5.00%) |