Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.209 | 2.230 | 2.176 | 2.176 | 2,489,519 | -0.04(-1.73%) |
May 29, 2002 | 2.228 | 2.228 | 2.175 | 2.214 | 2,424,610 | -0.01(-0.63%) |
May 28, 2002 | 2.252 | 2.254 | 2.209 | 2.228 | 1,040,267 | -0.02(-1.08%) |
May 27, 2002 | 2.286 | 2.312 | 2.250 | 2.253 | 1,379,173 | +0.00(+0.00%) |
May 24, 2002 | 2.286 | 2.312 | 2.250 | 2.253 | 1,366,536 | -0.04(-1.72%) |
May 23, 2002 | 2.217 | 2.292 | 2.217 | 2.292 | 1,872,596 | +0.09(+4.22%) |
May 22, 2002 | 2.239 | 2.239 | 2.159 | 2.199 | 4,164,517 | -0.04(-1.76%) |
May 21, 2002 | 2.281 | 2.283 | 2.228 | 2.239 | 1,893,850 | -0.05(-2.23%) |
May 20, 2002 | 2.327 | 2.328 | 2.263 | 2.290 | 1,924,868 | -0.05(-1.99%) |
May 17, 2002 | 2.320 | 2.397 | 2.320 | 2.336 | 2,106,958 | +0.02(+0.75%) |
May 16, 2002 | 2.147 | 2.351 | 2.088 | 2.319 | 25,377,704 | -0.25(-9.88%) |
May 15, 2002 | 2.521 | 2.579 | 2.513 | 2.573 | 2,522,261 | +0.05(+2.07%) |
May 14, 2002 | 2.489 | 2.535 | 2.489 | 2.521 | 1,900,168 | +0.03(+1.26%) |
May 13, 2002 | 2.437 | 2.496 | 2.425 | 2.489 | 2,920,906 | +0.05(+1.85%) |
May 10, 2002 | 2.508 | 2.519 | 2.426 | 2.444 | 2,768,685 | -0.08(-2.99%) |
May 09, 2002 | 2.514 | 2.568 | 2.391 | 2.520 | 3,397,671 | -0.01(-0.23%) |
May 08, 2002 | 2.613 | 2.614 | 2.513 | 2.525 | 7,295,085 | -0.10(-3.84%) |
May 07, 2002 | 2.669 | 2.669 | 2.616 | 2.626 | 954,679 | -0.04(-1.65%) |
May 06, 2002 | 2.704 | 2.726 | 2.669 | 2.671 | 927,107 | -0.04(-1.50%) |
May 03, 2002 | 2.669 | 2.711 | 2.624 | 2.711 | 1,278,075 | +0.04(+1.57%) |
May 02, 2002 | 2.669 | 2.672 | 2.638 | 2.669 | 1,899,019 | +0.00(+0.00%) |
May 01, 2002 | 2.727 | 2.727 | 2.651 | 2.669 | 2,405,080 | -0.06(-2.13%) |
Apr 30, 2002 | 2.665 | 2.776 | 2.665 | 2.727 | 1,849,045 | +0.06(+2.40%) |
Apr 29, 2002 | 2.704 | 2.711 | 2.646 | 2.664 | 1,035,672 | -0.05(-1.92%) |
Apr 26, 2002 | 2.727 | 2.733 | 2.668 | 2.716 | 1,896,147 | -0.06(-2.17%) |
Apr 25, 2002 | 2.773 | 2.776 | 2.751 | 2.776 | 1,660,062 | +0.02(+0.76%) |
Apr 24, 2002 | 2.768 | 2.817 | 2.748 | 2.755 | 935,723 | -0.02(-0.54%) |
Apr 23, 2002 | 2.748 | 2.784 | 2.746 | 2.770 | 533,632 | +0.01(+0.38%) |
Apr 22, 2002 | 2.780 | 2.791 | 2.739 | 2.760 | 631,857 | -0.02(-0.67%) |
Apr 19, 2002 | 2.780 | 2.783 | 2.772 | 2.778 | 665,173 | -0.01(-0.29%) |
Apr 18, 2002 | 2.843 | 2.843 | 2.754 | 2.787 | 1,637,660 | -0.06(-2.00%) |
Apr 17, 2002 | 2.866 | 2.867 | 2.813 | 2.843 | 1,146,534 | -0.03(-1.01%) |
Apr 16, 2002 | 2.855 | 2.877 | 2.826 | 2.872 | 1,025,332 | +0.03(+0.98%) |
Apr 15, 2002 | 2.950 | 2.951 | 2.841 | 2.845 | 789,247 | -0.11(-3.81%) |
Apr 12, 2002 | 2.850 | 2.968 | 2.850 | 2.957 | 1,116,665 | +0.11(+3.75%) |
Apr 11, 2002 | 2.939 | 2.946 | 2.834 | 2.850 | 934,000 | -0.10(-3.27%) |
Apr 10, 2002 | 2.868 | 2.980 | 2.868 | 2.947 | 3,567,124 | +0.07(+2.34%) |
Apr 09, 2002 | 2.860 | 2.889 | 2.850 | 2.879 | 1,437,189 | +0.01(+0.45%) |
Apr 08, 2002 | 2.867 | 2.900 | 2.832 | 2.867 | 1,583,665 | -0.01(-0.28%) |
Apr 05, 2002 | 2.843 | 2.905 | 2.843 | 2.875 | 1,087,944 | +0.03(+1.23%) |
Apr 04, 2002 | 2.796 | 2.840 | 2.792 | 2.840 | 6,417,377 | +0.03(+1.16%) |
Apr 03, 2002 | 2.795 | 2.810 | 2.785 | 2.807 | 973,635 | +0.00(+0.17%) |
Apr 02, 2002 | 2.803 | 2.823 | 2.796 | 2.803 | 1,841,003 | -0.01(-0.41%) |
Apr 01, 2002 | 2.810 | 2.820 | 2.785 | 2.814 | 1,073,583 | -0.01(-0.25%) |
Mar 29, 2002 | 2.832 | 2.843 | 2.809 | 2.821 | 2,093,172 | +0.00(+0.00%) |
Mar 28, 2002 | 2.832 | 2.843 | 2.809 | 2.821 | 2,093,172 | -0.02(-0.78%) |
Mar 27, 2002 | 2.803 | 2.867 | 2.795 | 2.843 | 1,848,471 | +0.06(+2.08%) |
Mar 26, 2002 | 2.749 | 2.785 | 2.749 | 2.785 | 828,308 | +0.03(+1.27%) |
Mar 25, 2002 | 2.770 | 2.770 | 2.747 | 2.751 | 1,125,281 | -0.02(-0.71%) |
Mar 22, 2002 | 2.783 | 2.797 | 2.754 | 2.770 | 1,486,014 | -0.02(-0.54%) |
Mar 21, 2002 | 2.762 | 2.785 | 2.740 | 2.785 | 2,953,647 | +0.01(+0.42%) |
Mar 20, 2002 | 2.813 | 2.814 | 2.774 | 2.774 | 1,278,650 | -0.05(-1.65%) |
Mar 19, 2002 | 2.768 | 2.852 | 2.756 | 2.820 | 3,295,999 | +0.05(+1.89%) |
Mar 18, 2002 | 2.772 | 2.776 | 2.709 | 2.768 | 2,503,880 | -0.00(-0.13%) |
Mar 15, 2002 | 2.727 | 2.792 | 2.679 | 2.772 | 3,793,444 | +0.04(+1.40%) |
Mar 14, 2002 | 2.635 | 2.772 | 2.635 | 2.733 | 4,841,753 | +0.09(+3.56%) |
Mar 13, 2002 | 2.697 | 2.697 | 2.626 | 2.639 | 2,606,126 | -0.06(-2.15%) |
Mar 12, 2002 | 2.698 | 2.700 | 2.673 | 2.697 | 2,525,133 | -0.00(-0.13%) |
Mar 11, 2002 | 2.713 | 2.716 | 2.675 | 2.701 | 2,673,907 | -0.01(-0.51%) |
Mar 08, 2002 | 2.652 | 2.715 | 2.635 | 2.715 | 4,050,208 | +0.07(+2.50%) |
Mar 07, 2002 | 2.611 | 2.648 | 2.589 | 2.648 | 2,698,607 | +0.04(+1.42%) |
Mar 06, 2002 | 2.571 | 2.642 | 2.565 | 2.611 | 2,799,704 | +0.02(+0.85%) |
Mar 05, 2002 | 2.613 | 2.654 | 2.575 | 2.589 | 3,977,257 | -0.02(-0.89%) |
Mar 04, 2002 | 2.553 | 2.617 | 2.548 | 2.613 | 3,505,087 | +0.06(+2.32%) |
Mar 01, 2002 | 2.545 | 2.563 | 2.524 | 2.553 | 1,205,699 | +0.01(+0.32%) |
Feb 28, 2002 | 2.548 | 2.574 | 2.532 | 2.545 | 1,440,635 | -0.02(-0.77%) |
Feb 27, 2002 | 2.567 | 2.582 | 2.553 | 2.565 | 1,008,100 | -0.00(-0.05%) |
Feb 26, 2002 | 2.565 | 2.588 | 2.558 | 2.566 | 4,537,887 | +0.00(+0.05%) |
Feb 25, 2002 | 2.607 | 2.607 | 2.557 | 2.565 | 1,376,301 | -0.02(-0.72%) |
Feb 22, 2002 | 2.582 | 2.596 | 2.564 | 2.583 | 1,883,510 | +0.00(+0.09%) |
Feb 21, 2002 | 2.588 | 2.600 | 2.577 | 2.581 | 2,004,712 | -0.01(-0.27%) |
Feb 20, 2002 | 2.589 | 2.589 | 2.550 | 2.588 | 3,356,313 | -0.00(-0.04%) |
Feb 19, 2002 | 2.629 | 2.630 | 2.581 | 2.589 | 1,316,561 | -0.04(-1.50%) |
Feb 18, 2002 | 2.637 | 2.646 | 2.617 | 2.629 | 565,799 | +0.00(+0.00%) |
Feb 15, 2002 | 2.637 | 2.646 | 2.617 | 2.629 | 565,225 | -0.01(-0.26%) |
Feb 14, 2002 | 2.629 | 2.655 | 2.615 | 2.636 | 810,501 | -0.02(-0.61%) |
Feb 13, 2002 | 2.588 | 2.652 | 2.587 | 2.652 | 978,805 | +0.06(+2.51%) |
Feb 12, 2002 | 2.646 | 2.646 | 2.586 | 2.587 | 1,364,238 | -0.06(-2.24%) |
Feb 11, 2002 | 2.657 | 2.689 | 2.644 | 2.646 | 803,608 | -0.01(-0.39%) |
Feb 08, 2002 | 2.635 | 2.669 | 2.635 | 2.657 | 837,498 | +0.02(+0.66%) |
Feb 07, 2002 | 2.669 | 2.683 | 2.624 | 2.639 | 995,463 | -0.03(-1.13%) |
Feb 06, 2002 | 2.669 | 2.707 | 2.664 | 2.669 | 700,213 | -0.01(-0.22%) |
Feb 05, 2002 | 2.672 | 2.695 | 2.653 | 2.675 | 795,566 | +0.00(+0.13%) |
Feb 04, 2002 | 2.732 | 2.732 | 2.669 | 2.672 | 616,922 | -0.06(-2.21%) |
Feb 01, 2002 | 2.747 | 2.810 | 2.732 | 2.732 | 921,937 | -0.01(-0.51%) |
Jan 31, 2002 | 2.761 | 2.775 | 2.727 | 2.746 | 1,301,627 | -0.01(-0.50%) |
Jan 30, 2002 | 2.736 | 2.761 | 2.727 | 2.760 | 835,201 | +0.02(+0.89%) |
Jan 29, 2002 | 2.797 | 2.797 | 2.734 | 2.736 | 525,590 | -0.06(-2.24%) |
Jan 28, 2002 | 2.803 | 2.843 | 2.774 | 2.798 | 979,953 | -0.00(-0.17%) |
Jan 25, 2002 | 2.774 | 2.842 | 2.774 | 2.803 | 1,430,296 | +0.03(+1.09%) |
Jan 24, 2002 | 2.785 | 2.819 | 2.766 | 2.773 | 4,250,679 | -0.02(-0.79%) |
Jan 23, 2002 | 2.739 | 2.795 | 2.718 | 2.795 | 933,426 | +0.04(+1.39%) |
Jan 22, 2002 | 2.741 | 2.785 | 2.741 | 2.756 | 755,357 | +0.02(+0.81%) |
Jan 21, 2002 | 2.809 | 2.826 | 2.730 | 2.734 | 1,102,304 | +0.00(+0.00%) |
Jan 18, 2002 | 2.809 | 2.826 | 2.730 | 2.734 | 1,090,241 | -0.06(-2.12%) |
Jan 17, 2002 | 2.762 | 2.806 | 2.762 | 2.794 | 1,235,569 | +0.03(+1.22%) |
Jan 16, 2002 | 2.821 | 2.821 | 2.756 | 2.760 | 770,866 | -0.04(-1.57%) |
Jan 15, 2002 | 2.849 | 2.879 | 2.794 | 2.804 | 689,299 | -0.05(-1.59%) |
Jan 14, 2002 | 2.904 | 2.942 | 2.845 | 2.849 | 772,589 | -0.04(-1.48%) |
Jan 11, 2002 | 2.933 | 2.966 | 2.891 | 2.892 | 634,729 | -0.06(-2.08%) |
Jan 10, 2002 | 2.922 | 2.999 | 2.919 | 2.954 | 962,147 | -0.20(-6.33%) |