Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.352 | 2.584 | 2.315 | 2.510 | 218,333 | +0.17(+7.11%) |
May 28, 2002 | 2.426 | 2.426 | 2.269 | 2.343 | 115,969 | +0.05(+2.02%) |
May 27, 2002 | 2.343 | 2.362 | 2.241 | 2.297 | 172,226 | +0.00(+0.00%) |
May 24, 2002 | 2.343 | 2.362 | 2.241 | 2.297 | 172,226 | -0.03(-1.20%) |
May 23, 2002 | 2.519 | 2.519 | 2.223 | 2.325 | 259,473 | -0.10(-4.20%) |
May 22, 2002 | 2.454 | 2.454 | 2.287 | 2.426 | 355,251 | +0.00(+0.00%) |
May 21, 2002 | 2.343 | 2.454 | 2.287 | 2.426 | 145,124 | +0.18(+7.82%) |
May 20, 2002 | 2.269 | 2.306 | 2.102 | 2.250 | 229,239 | -0.10(-4.33%) |
May 17, 2002 | 2.454 | 2.593 | 2.315 | 2.352 | 6,370,770 | -0.19(-7.64%) |
May 16, 2002 | 2.732 | 2.732 | 2.510 | 2.547 | 248,028 | -0.14(-5.17%) |
May 15, 2002 | 2.871 | 2.964 | 2.639 | 2.686 | 339,594 | +0.06(+2.11%) |
May 14, 2002 | 2.760 | 2.778 | 2.593 | 2.630 | 184,752 | -0.09(-3.40%) |
May 13, 2002 | 2.686 | 2.760 | 2.602 | 2.723 | 196,414 | +0.04(+1.38%) |
May 10, 2002 | 2.917 | 2.917 | 2.556 | 2.686 | 438,611 | -0.24(-8.23%) |
May 09, 2002 | 2.954 | 3.010 | 2.917 | 2.926 | 163,480 | -0.12(-3.95%) |
May 08, 2002 | 3.102 | 3.102 | 2.889 | 3.047 | 1,544,102 | -0.01(-0.30%) |
May 07, 2002 | 2.982 | 3.093 | 2.917 | 3.056 | 229,455 | +0.08(+2.80%) |
May 06, 2002 | 3.223 | 3.241 | 2.593 | 2.973 | 840,833 | -0.25(-7.76%) |
May 03, 2002 | 3.241 | 3.251 | 3.195 | 3.223 | 143,612 | -0.02(-0.57%) |
May 02, 2002 | 3.214 | 3.278 | 3.177 | 3.241 | 163,156 | -0.02(-0.57%) |
May 01, 2002 | 3.149 | 3.288 | 3.010 | 3.260 | 180,433 | +0.11(+3.53%) |
Apr 30, 2002 | 3.010 | 3.195 | 3.010 | 3.149 | 297,374 | +0.11(+3.66%) |
Apr 29, 2002 | 3.288 | 3.325 | 2.964 | 3.038 | 451,460 | -0.30(-8.89%) |
Apr 26, 2002 | 3.343 | 3.427 | 3.334 | 3.334 | 301,477 | -0.08(-2.44%) |
Apr 25, 2002 | 3.260 | 3.436 | 3.251 | 3.417 | 201,057 | +0.14(+4.24%) |
Apr 24, 2002 | 3.288 | 3.371 | 3.195 | 3.278 | 424,250 | -0.04(-1.12%) |
Apr 23, 2002 | 3.371 | 3.538 | 3.315 | 3.315 | 828,308 | +0.03(+0.84%) |
Apr 22, 2002 | 3.464 | 3.464 | 2.917 | 3.288 | 539,895 | -0.19(-5.33%) |
Apr 19, 2002 | 3.686 | 3.686 | 3.010 | 3.473 | 1,360,537 | +0.04(+1.08%) |
Apr 18, 2002 | 3.241 | 3.695 | 3.195 | 3.436 | 1,964,788 | +0.29(+9.12%) |
Apr 17, 2002 | 2.695 | 3.232 | 2.639 | 3.149 | 1,306,547 | +0.55(+21.00%) |
Apr 16, 2002 | 2.547 | 2.732 | 2.500 | 2.602 | 676,597 | +0.07(+2.93%) |
Apr 15, 2002 | 2.315 | 2.538 | 2.232 | 2.528 | 307,416 | +0.18(+7.48%) |
Apr 12, 2002 | 2.223 | 2.408 | 2.223 | 2.352 | 460,855 | +0.14(+6.28%) |
Apr 11, 2002 | 2.130 | 2.223 | 2.130 | 2.213 | 441,202 | +0.08(+3.91%) |
Apr 10, 2002 | 2.186 | 2.195 | 2.019 | 2.130 | 323,937 | -0.06(-2.54%) |
Apr 09, 2002 | 1.926 | 2.269 | 1.926 | 2.186 | 888,128 | +0.18(+8.76%) |
Apr 08, 2002 | 1.945 | 2.028 | 1.899 | 2.010 | 124,284 | +0.04(+1.88%) |
Apr 05, 2002 | 2.028 | 2.028 | 1.945 | 1.973 | 33,581 | -0.03(-1.39%) |
Apr 04, 2002 | 1.982 | 2.037 | 1.954 | 2.000 | 98,908 | +0.00(+0.00%) |
Apr 03, 2002 | 2.028 | 2.028 | 1.982 | 2.000 | 45,351 | -0.02(-0.92%) |
Apr 02, 2002 | 2.028 | 2.037 | 1.991 | 2.019 | 59,928 | -0.01(-0.46%) |
Apr 01, 2002 | 2.000 | 2.028 | 1.954 | 2.028 | 28,938 | -0.01(-0.45%) |
Mar 29, 2002 | 2.000 | 2.037 | 1.945 | 2.037 | 34,553 | +0.00(+0.00%) |
Mar 28, 2002 | 2.000 | 2.037 | 1.945 | 2.037 | 34,553 | +0.01(+0.46%) |
Mar 27, 2002 | 1.973 | 2.028 | 1.908 | 2.028 | 95,021 | -0.01(-0.45%) |
Mar 26, 2002 | 2.047 | 2.047 | 1.991 | 2.037 | 72,669 | +0.04(+1.85%) |
Mar 25, 2002 | 2.000 | 2.028 | 1.991 | 2.000 | 57,012 | -0.04(-1.82%) |
Mar 22, 2002 | 2.037 | 2.130 | 2.037 | 2.037 | 148,471 | +0.00(+0.00%) |
Mar 21, 2002 | 1.954 | 2.037 | 1.954 | 2.037 | 216,930 | +0.08(+4.27%) |
Mar 20, 2002 | 1.926 | 1.991 | 1.899 | 1.954 | 59,928 | +0.03(+1.44%) |
Mar 19, 2002 | 1.852 | 1.936 | 1.806 | 1.926 | 472,732 | +0.08(+4.52%) |
Mar 18, 2002 | 1.945 | 1.945 | 1.806 | 1.843 | 601,012 | -0.08(-4.33%) |
Mar 15, 2002 | 2.074 | 2.074 | 1.899 | 1.926 | 293,271 | -0.09(-4.59%) |
Mar 14, 2002 | 2.047 | 2.074 | 1.982 | 2.019 | 128,171 | -0.02(-0.91%) |
Mar 13, 2002 | 2.084 | 2.130 | 1.991 | 2.037 | 273,295 | -0.05(-2.22%) |
Mar 12, 2002 | 2.176 | 2.223 | 2.084 | 2.084 | 128,171 | -0.14(-6.25%) |
Mar 11, 2002 | 2.149 | 2.223 | 2.130 | 2.223 | 98,477 | +0.05(+2.13%) |
Mar 08, 2002 | 2.176 | 2.241 | 2.158 | 2.176 | 143,072 | +0.01(+0.43%) |
Mar 07, 2002 | 2.204 | 2.204 | 2.121 | 2.167 | 166,611 | +0.00(+0.00%) |
Mar 06, 2002 | 2.167 | 2.176 | 2.130 | 2.167 | 47,942 | +0.04(+1.74%) |
Mar 05, 2002 | 2.186 | 2.186 | 2.093 | 2.130 | 224,704 | -0.06(-2.54%) |
Mar 04, 2002 | 2.084 | 2.195 | 2.084 | 2.186 | 141,128 | +0.06(+3.06%) |