Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.680 | 2.727 | 2.650 | 2.727 | 256,949 | +0.13(+4.92%) |
May 28, 2002 | 2.739 | 2.739 | 2.585 | 2.599 | 335,556 | -0.15(-5.34%) |
May 27, 2002 | 2.675 | 2.780 | 2.668 | 2.746 | 700,695 | +0.00(+0.00%) |
May 24, 2002 | 2.675 | 2.780 | 2.668 | 2.746 | 700,695 | +0.07(+2.47%) |
May 23, 2002 | 2.596 | 2.680 | 2.485 | 2.680 | 271,318 | +0.08(+3.24%) |
May 22, 2002 | 2.598 | 2.598 | 2.574 | 2.596 | 851,991 | -0.01(-0.27%) |
May 21, 2002 | 2.609 | 2.617 | 2.598 | 2.603 | 355,841 | -0.01(-0.23%) |
May 20, 2002 | 2.567 | 2.609 | 2.567 | 2.609 | 13,946,285 | +0.04(+1.38%) |
May 17, 2002 | 2.473 | 2.595 | 2.473 | 2.573 | 402,329 | +0.10(+4.07%) |
May 16, 2002 | 2.427 | 2.473 | 2.427 | 2.473 | 494,459 | +0.05(+1.90%) |
May 15, 2002 | 2.461 | 2.461 | 2.419 | 2.427 | 501,221 | -0.03(-1.30%) |
May 14, 2002 | 2.496 | 2.496 | 2.434 | 2.458 | 863,824 | -0.03(-1.05%) |
May 13, 2002 | 2.437 | 2.496 | 2.437 | 2.485 | 634,767 | +0.05(+2.19%) |
May 10, 2002 | 2.461 | 2.461 | 2.424 | 2.431 | 338,091 | -0.03(-1.20%) |
May 09, 2002 | 2.508 | 2.508 | 2.449 | 2.461 | 895,943 | -0.03(-1.38%) |
May 08, 2002 | 2.461 | 2.556 | 2.449 | 2.495 | 590,815 | +0.04(+1.49%) |
May 07, 2002 | 2.586 | 2.586 | 2.414 | 2.458 | 1,407,307 | -0.13(-4.94%) |
May 06, 2002 | 2.733 | 2.733 | 2.586 | 2.586 | 818,182 | -0.13(-4.87%) |
May 03, 2002 | 2.709 | 2.727 | 2.688 | 2.719 | 582,363 | -0.01(-0.30%) |
May 02, 2002 | 2.694 | 2.727 | 2.669 | 2.727 | 175,807 | +0.03(+1.23%) |
May 01, 2002 | 2.733 | 2.745 | 2.621 | 2.694 | 659,278 | -0.07(-2.48%) |
Apr 30, 2002 | 2.805 | 2.813 | 2.727 | 2.763 | 205,390 | -0.05(-1.68%) |
Apr 29, 2002 | 2.821 | 2.824 | 2.792 | 2.810 | 516,435 | -0.01(-0.38%) |
Apr 26, 2002 | 2.839 | 2.851 | 2.816 | 2.821 | 693,933 | -0.02(-0.83%) |
Apr 25, 2002 | 2.828 | 2.848 | 2.816 | 2.844 | 72,689 | -0.00(-0.04%) |
Apr 24, 2002 | 2.901 | 2.922 | 2.842 | 2.845 | 78,606 | -0.05(-1.84%) |
Apr 23, 2002 | 2.899 | 2.899 | 2.881 | 2.899 | 73,534 | -0.00(-0.12%) |
Apr 22, 2002 | 2.928 | 2.928 | 2.869 | 2.902 | 146,224 | -0.03(-0.89%) |
Apr 19, 2002 | 2.899 | 2.928 | 2.881 | 2.928 | 364,293 | +0.03(+1.02%) |
Apr 18, 2002 | 2.893 | 2.899 | 2.881 | 2.899 | 78,606 | -0.01(-0.41%) |
Apr 17, 2002 | 2.920 | 2.921 | 2.907 | 2.910 | 467,411 | -0.01(-0.40%) |
Apr 16, 2002 | 2.888 | 2.946 | 2.888 | 2.922 | 713,373 | +0.04(+1.23%) |
Apr 15, 2002 | 2.858 | 2.896 | 2.854 | 2.887 | 222,295 | +0.03(+0.99%) |
Apr 12, 2002 | 2.851 | 2.860 | 2.819 | 2.858 | 763,242 | +0.00(+0.04%) |
Apr 11, 2002 | 2.899 | 2.903 | 2.848 | 2.857 | 2,322,690 | -0.04(-1.43%) |
Apr 10, 2002 | 2.893 | 2.922 | 2.893 | 2.899 | 638,148 | +0.01(+0.41%) |
Apr 09, 2002 | 2.847 | 2.910 | 2.829 | 2.887 | 229,057 | +0.04(+1.41%) |
Apr 08, 2002 | 2.828 | 2.857 | 2.828 | 2.847 | 84,522 | +0.02(+0.84%) |
Apr 05, 2002 | 2.786 | 2.839 | 2.786 | 2.823 | 43,106 | +0.05(+1.75%) |
Apr 04, 2002 | 2.738 | 2.780 | 2.738 | 2.774 | 65,082 | +0.03(+1.08%) |
Apr 03, 2002 | 2.727 | 2.757 | 2.721 | 2.745 | 92,130 | +0.01(+0.22%) |
Apr 02, 2002 | 2.792 | 2.792 | 2.690 | 2.739 | 152,141 | -0.08(-2.73%) |
Apr 01, 2002 | 2.887 | 2.887 | 2.796 | 2.816 | 67,618 | -0.08(-2.86%) |
Mar 29, 2002 | 2.875 | 2.899 | 2.869 | 2.899 | 120,867 | +0.00(+0.00%) |
Mar 28, 2002 | 2.875 | 2.899 | 2.869 | 2.899 | 120,867 | +0.00(+0.00%) |
Mar 27, 2002 | 2.781 | 2.922 | 2.778 | 2.899 | 191,021 | +0.07(+2.60%) |
Mar 26, 2002 | 2.875 | 2.922 | 2.825 | 2.825 | 114,951 | -0.06(-2.13%) |
Mar 25, 2002 | 2.869 | 2.920 | 2.839 | 2.887 | 126,784 | +0.00(+0.00%) |
Mar 22, 2002 | 2.841 | 2.914 | 2.830 | 2.887 | 186,795 | +0.03(+1.04%) |
Mar 21, 2002 | 2.875 | 2.882 | 2.845 | 2.857 | 49,023 | -0.01(-0.41%) |
Mar 20, 2002 | 2.916 | 2.920 | 2.857 | 2.869 | 49,023 | -0.06(-2.02%) |
Mar 19, 2002 | 2.922 | 2.928 | 2.887 | 2.928 | 83,677 | +0.03(+1.02%) |
Mar 18, 2002 | 2.875 | 2.899 | 2.845 | 2.899 | 61,701 | +0.04(+1.24%) |
Mar 15, 2002 | 2.798 | 2.869 | 2.798 | 2.863 | 132,701 | +0.04(+1.26%) |
Mar 14, 2002 | 2.792 | 2.828 | 2.786 | 2.828 | 403,174 | +0.04(+1.27%) |
Mar 13, 2002 | 2.809 | 2.809 | 2.757 | 2.792 | 232,438 | -0.03(-1.09%) |
Mar 12, 2002 | 2.786 | 2.826 | 2.786 | 2.823 | 1,711,589 | -0.01(-0.38%) |
Mar 11, 2002 | 2.834 | 2.863 | 2.834 | 2.834 | 316,961 | -0.02(-0.62%) |
Mar 08, 2002 | 2.822 | 2.851 | 2.809 | 2.851 | 1,144,440 | +0.01(+0.33%) |
Mar 07, 2002 | 2.739 | 2.863 | 2.662 | 2.842 | 562,922 | +0.07(+2.65%) |
Mar 06, 2002 | 2.650 | 2.768 | 2.579 | 2.768 | 721,825 | +0.11(+4.00%) |
Mar 05, 2002 | 2.764 | 2.779 | 2.532 | 2.662 | 1,054,846 | -0.22(-7.60%) |
Mar 04, 2002 | 2.857 | 2.899 | 2.816 | 2.881 | 163,129 | +0.04(+1.42%) |