Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.397 | 2.426 | 2.397 | 2.417 | 296,027 | +0.04(+1.58%) |
May 28, 2002 | 2.406 | 2.406 | 2.371 | 2.380 | 189,388 | -0.02(-0.96%) |
May 27, 2002 | 2.426 | 2.429 | 2.403 | 2.403 | 166,537 | +0.00(+0.00%) |
May 24, 2002 | 2.426 | 2.429 | 2.403 | 2.403 | 166,537 | -0.03(-1.07%) |
May 23, 2002 | 2.493 | 2.493 | 2.426 | 2.429 | 205,315 | -0.06(-2.55%) |
May 22, 2002 | 2.495 | 2.495 | 2.484 | 2.493 | 124,989 | -0.00(-0.12%) |
May 21, 2002 | 2.568 | 2.568 | 2.487 | 2.495 | 134,684 | -0.06(-2.48%) |
May 20, 2002 | 2.646 | 2.649 | 2.556 | 2.559 | 9,209,755 | -0.29(-10.14%) |
May 17, 2002 | 2.880 | 2.880 | 2.833 | 2.848 | 237,168 | -0.03(-1.10%) |
May 16, 2002 | 2.891 | 2.891 | 2.877 | 2.880 | 163,074 | -0.01(-0.40%) |
May 15, 2002 | 2.877 | 2.903 | 2.874 | 2.891 | 175,885 | +0.01(+0.50%) |
May 14, 2002 | 2.865 | 2.888 | 2.865 | 2.877 | 106,639 | -0.00(-0.10%) |
May 13, 2002 | 2.903 | 2.903 | 2.880 | 2.880 | 54,358 | -0.03(-1.09%) |
May 10, 2002 | 2.929 | 2.946 | 2.877 | 2.911 | 61,975 | -0.01(-0.49%) |
May 09, 2002 | 2.877 | 2.934 | 2.874 | 2.926 | 82,749 | +0.04(+1.50%) |
May 08, 2002 | 2.874 | 2.903 | 2.865 | 2.882 | 41,547 | -0.02(-0.70%) |
May 07, 2002 | 2.897 | 2.917 | 2.888 | 2.903 | 52,280 | -0.01(-0.20%) |
May 06, 2002 | 2.917 | 2.929 | 2.891 | 2.908 | 52,973 | +0.02(+0.70%) |
May 03, 2002 | 2.917 | 2.932 | 2.888 | 2.888 | 50,896 | -0.04(-1.38%) |
May 02, 2002 | 2.856 | 2.960 | 2.825 | 2.929 | 159,266 | +0.07(+2.53%) |
May 01, 2002 | 2.848 | 2.862 | 2.816 | 2.856 | 73,401 | +0.04(+1.33%) |
Apr 30, 2002 | 2.802 | 2.830 | 2.790 | 2.819 | 40,855 | +0.00(+0.10%) |
Apr 29, 2002 | 2.856 | 2.856 | 2.802 | 2.816 | 34,276 | -0.04(-1.42%) |
Apr 26, 2002 | 2.859 | 2.859 | 2.802 | 2.856 | 49,511 | -0.00(-0.10%) |
Apr 25, 2002 | 2.845 | 2.865 | 2.830 | 2.859 | 47,087 | +0.03(+0.92%) |
Apr 24, 2002 | 2.807 | 2.854 | 2.807 | 2.833 | 49,164 | +0.02(+0.72%) |
Apr 23, 2002 | 2.816 | 2.828 | 2.807 | 2.813 | 21,120 | -0.02(-0.61%) |
Apr 22, 2002 | 2.816 | 2.830 | 2.790 | 2.830 | 64,399 | +0.01(+0.31%) |
Apr 19, 2002 | 2.839 | 2.839 | 2.816 | 2.822 | 34,276 | +0.00(+0.00%) |
Apr 18, 2002 | 2.802 | 2.825 | 2.802 | 2.822 | 33,238 | +0.00(+0.10%) |
Apr 17, 2002 | 2.807 | 2.825 | 2.787 | 2.819 | 28,044 | +0.00(+0.10%) |
Apr 16, 2002 | 2.787 | 2.830 | 2.787 | 2.816 | 38,431 | +0.03(+0.93%) |
Apr 15, 2002 | 2.752 | 2.802 | 2.747 | 2.790 | 64,745 | +0.05(+1.68%) |
Apr 12, 2002 | 2.727 | 2.750 | 2.715 | 2.744 | 57,474 | +0.03(+1.17%) |
Apr 11, 2002 | 2.701 | 2.715 | 2.701 | 2.712 | 38,777 | +0.00(+0.11%) |
Apr 10, 2002 | 2.692 | 2.709 | 2.683 | 2.709 | 76,517 | +0.00(+0.11%) |
Apr 09, 2002 | 2.686 | 2.706 | 2.683 | 2.706 | 39,816 | +0.01(+0.32%) |
Apr 08, 2002 | 2.692 | 2.701 | 2.646 | 2.698 | 100,753 | -0.00(-0.11%) |
Apr 05, 2002 | 2.686 | 2.715 | 2.675 | 2.701 | 56,089 | +0.01(+0.54%) |
Apr 04, 2002 | 2.686 | 2.701 | 2.675 | 2.686 | 42,586 | -0.01(-0.21%) |
Apr 03, 2002 | 2.732 | 2.735 | 2.686 | 2.692 | 96,944 | -0.04(-1.48%) |
Apr 02, 2002 | 2.776 | 2.778 | 2.729 | 2.732 | 74,785 | -0.04(-1.56%) |
Apr 01, 2002 | 2.819 | 2.819 | 2.773 | 2.776 | 68,900 | -0.04(-1.54%) |
Mar 29, 2002 | 2.830 | 2.833 | 2.816 | 2.819 | 63,014 | +0.00(+0.00%) |
Mar 28, 2002 | 2.830 | 2.833 | 2.816 | 2.819 | 63,014 | -0.01(-0.51%) |
Mar 27, 2002 | 2.839 | 2.839 | 2.830 | 2.833 | 79,286 | -0.00(-0.10%) |
Mar 26, 2002 | 2.854 | 2.862 | 2.836 | 2.836 | 55,743 | -0.03(-0.91%) |
Mar 25, 2002 | 2.871 | 2.871 | 2.859 | 2.862 | 88,981 | -0.01(-0.20%) |
Mar 22, 2002 | 2.911 | 2.917 | 2.868 | 2.868 | 38,777 | -0.03(-1.19%) |
Mar 21, 2002 | 2.888 | 2.917 | 2.874 | 2.903 | 54,012 | +0.00(+0.00%) |
Mar 20, 2002 | 2.917 | 2.932 | 2.874 | 2.903 | 34,969 | -0.03(-0.99%) |
Mar 19, 2002 | 2.859 | 2.932 | 2.859 | 2.932 | 34,623 | +0.06(+2.01%) |
Mar 18, 2002 | 2.845 | 2.903 | 2.845 | 2.874 | 25,621 | +0.01(+0.51%) |
Mar 15, 2002 | 2.859 | 2.960 | 2.830 | 2.859 | 125,335 | +0.00(+0.00%) |
Mar 14, 2002 | 2.845 | 2.900 | 2.830 | 2.859 | 31,853 | +0.00(+0.00%) |
Mar 13, 2002 | 2.845 | 2.859 | 2.822 | 2.859 | 70,284 | +0.00(+0.00%) |
Mar 12, 2002 | 2.865 | 2.885 | 2.851 | 2.859 | 46,741 | +0.02(+0.81%) |
Mar 11, 2002 | 2.833 | 2.845 | 2.825 | 2.836 | 39,470 | +0.00(+0.10%) |
Mar 08, 2002 | 2.845 | 2.859 | 2.819 | 2.833 | 50,896 | -0.01(-0.41%) |
Mar 07, 2002 | 2.833 | 2.874 | 2.833 | 2.845 | 53,665 | +0.00(+0.10%) |
Mar 06, 2002 | 2.816 | 2.845 | 2.816 | 2.842 | 91,058 | +0.03(+0.92%) |
Mar 05, 2002 | 2.839 | 2.845 | 2.816 | 2.816 | 116,333 | +0.01(+0.21%) |
Mar 04, 2002 | 2.859 | 2.859 | 2.802 | 2.810 | 90,366 | -0.04(-1.52%) |