Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.000 | 3.050 | 2.800 | 3.050 | 10,000 | -0.20(-6.15%) |
May 28, 2002 | 3.300 | 3.350 | 3.120 | 3.250 | 13,800 | +0.00(+0.00%) |
May 27, 2002 | 3.390 | 3.390 | 3.250 | 3.250 | 3,900 | +0.00(+0.00%) |
May 24, 2002 | 3.390 | 3.390 | 3.250 | 3.250 | 3,900 | -0.14(-4.13%) |
May 23, 2002 | 3.390 | 3.390 | 3.390 | 3.390 | 600 | -0.01(-0.29%) |
May 22, 2002 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | +0.00(+0.00%) |
May 21, 2002 | 3.300 | 3.400 | 3.200 | 3.400 | 8,700 | +0.01(+0.29%) |
May 20, 2002 | 3.400 | 3.400 | 3.300 | 3.390 | 3,000 | -0.01(-0.29%) |
May 17, 2002 | 3.300 | 3.450 | 3.250 | 3.400 | 5,000 | +0.01(+0.29%) |
May 16, 2002 | 3.350 | 3.400 | 3.300 | 3.390 | 6,500 | +0.01(+0.30%) |
May 15, 2002 | 3.400 | 3.500 | 3.120 | 3.380 | 30,200 | -0.01(-0.29%) |
May 14, 2002 | 3.340 | 3.400 | 3.340 | 3.390 | 9,200 | +0.04(+1.19%) |
May 13, 2002 | 3.390 | 3.390 | 3.220 | 3.350 | 11,200 | +0.00(+0.00%) |
May 10, 2002 | 3.480 | 3.490 | 3.350 | 3.350 | 41,400 | -0.13(-3.74%) |
May 09, 2002 | 3.490 | 3.490 | 3.440 | 3.480 | 1,100 | -0.01(-0.29%) |
May 08, 2002 | 3.520 | 3.600 | 3.400 | 3.490 | 64,500 | -0.06(-1.69%) |
May 07, 2002 | 3.650 | 3.650 | 3.550 | 3.550 | 10,600 | -0.15(-4.05%) |
May 06, 2002 | 3.600 | 3.750 | 3.600 | 3.700 | 26,200 | +0.10(+2.78%) |
May 03, 2002 | 3.500 | 3.600 | 3.400 | 3.600 | 56,700 | +0.11(+3.15%) |
May 02, 2002 | 3.450 | 3.500 | 3.200 | 3.490 | 22,000 | -0.01(-0.29%) |
May 01, 2002 | 3.280 | 3.600 | 3.280 | 3.500 | 23,400 | +0.26(+8.02%) |
Apr 30, 2002 | 3.180 | 3.250 | 3.100 | 3.240 | 20,200 | +0.10(+3.18%) |
Apr 29, 2002 | 3.190 | 3.190 | 2.950 | 3.140 | 17,600 | -0.05(-1.57%) |
Apr 26, 2002 | 3.120 | 3.190 | 3.110 | 3.190 | 15,500 | +0.04(+1.27%) |
Apr 25, 2002 | 3.100 | 3.200 | 3.060 | 3.150 | 33,500 | -0.05(-1.56%) |
Apr 24, 2002 | 3.090 | 3.200 | 2.960 | 3.200 | 30,300 | +0.13(+4.23%) |
Apr 23, 2002 | 3.050 | 3.080 | 3.010 | 3.070 | 44,800 | -0.01(-0.32%) |
Apr 22, 2002 | 2.880 | 3.100 | 2.880 | 3.080 | 120,600 | +0.19(+6.57%) |
Apr 19, 2002 | 2.890 | 2.890 | 2.750 | 2.890 | 34,800 | +0.04(+1.40%) |
Apr 18, 2002 | 2.750 | 2.870 | 2.500 | 2.850 | 51,000 | +0.11(+4.01%) |
Apr 17, 2002 | 2.600 | 2.800 | 2.550 | 2.740 | 10,300 | +0.05(+1.86%) |
Apr 16, 2002 | 2.450 | 2.700 | 2.450 | 2.690 | 13,300 | +0.25(+10.25%) |
Apr 15, 2002 | 2.400 | 2.450 | 2.400 | 2.440 | 19,900 | -0.01(-0.41%) |
Apr 12, 2002 | 2.500 | 2.500 | 2.450 | 2.450 | 6,800 | -0.05(-2.00%) |
Apr 11, 2002 | 2.550 | 2.550 | 2.500 | 2.500 | 3,400 | -0.05(-1.96%) |
Apr 10, 2002 | 2.600 | 2.600 | 2.450 | 2.550 | 6,300 | -0.05(-1.92%) |
Apr 09, 2002 | 2.650 | 2.750 | 2.500 | 2.600 | 2,000 | -0.15(-5.45%) |
Apr 08, 2002 | 2.750 | 2.750 | 2.650 | 2.750 | 10,400 | -0.06(-2.14%) |
Apr 05, 2002 | 2.740 | 2.810 | 2.740 | 2.810 | 7,000 | +0.06(+2.18%) |
Apr 04, 2002 | 2.700 | 2.750 | 2.700 | 2.750 | 2,200 | +0.00(+0.00%) |
Apr 03, 2002 | 2.550 | 2.750 | 2.550 | 2.750 | 23,700 | +0.17(+6.59%) |
Apr 02, 2002 | 2.580 | 2.580 | 2.550 | 2.580 | 4,100 | +0.00(+0.00%) |
Apr 01, 2002 | 2.600 | 2.600 | 2.530 | 2.580 | 2,100 | +0.08(+3.20%) |
Mar 29, 2002 | 2.400 | 2.500 | 2.310 | 2.500 | 38,900 | +0.00(+0.00%) |
Mar 28, 2002 | 2.400 | 2.500 | 2.310 | 2.500 | 2,000 | +0.10(+4.17%) |
Mar 27, 2002 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 2.400 | 2.400 | 2.320 | 2.400 | 260,000 | +0.00(+0.00%) |
Mar 25, 2002 | 2.350 | 2.400 | 2.350 | 2.400 | 200 | +0.00(+0.00%) |
Mar 22, 2002 | 2.400 | 2.400 | 2.300 | 2.400 | 16,900 | +0.00(+0.00%) |
Mar 21, 2002 | 2.600 | 2.600 | 2.400 | 2.400 | 20,100 | -0.20(-7.69%) |
Mar 20, 2002 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | -0.10(-3.70%) |
Mar 19, 2002 | 2.700 | 2.700 | 2.660 | 2.700 | 1,300 | -0.04(-1.46%) |
Mar 18, 2002 | 2.790 | 2.790 | 2.700 | 2.740 | 6,400 | -0.05(-1.79%) |
Mar 15, 2002 | 2.790 | 2.800 | 2.750 | 2.790 | 2,800 | -0.05(-1.76%) |
Mar 14, 2002 | 2.650 | 2.850 | 2.650 | 2.840 | 3,000 | +0.19(+7.17%) |
Mar 13, 2002 | 2.750 | 2.750 | 2.650 | 2.650 | 5,700 | -0.10(-3.64%) |
Mar 12, 2002 | 2.800 | 2.800 | 2.750 | 2.750 | 1,700 | -0.05(-1.79%) |
Mar 11, 2002 | 2.800 | 2.810 | 2.700 | 2.800 | 110,000 | +0.10(+3.70%) |
Mar 08, 2002 | 2.850 | 2.950 | 2.650 | 2.700 | 10,500 | -0.15(-5.26%) |
Mar 07, 2002 | 2.700 | 2.850 | 2.450 | 2.850 | 23,900 | +0.05(+1.79%) |
Mar 06, 2002 | 2.730 | 2.900 | 2.730 | 2.800 | 60,900 | +0.15(+5.66%) |
Mar 05, 2002 | 2.740 | 2.740 | 2.650 | 2.650 | 4,600 | +0.01(+0.38%) |
Mar 04, 2002 | 2.620 | 2.750 | 2.620 | 2.640 | 6,800 | -0.08(-2.94%) |