Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.035 | 4.129 | 3.763 | 4.119 | 1,212,894 | -0.06(-1.35%) |
May 28, 2002 | 4.241 | 4.363 | 3.894 | 4.176 | 1,738,826 | -0.08(-1.77%) |
May 27, 2002 | 4.082 | 4.363 | 4.035 | 4.251 | 1,590,904 | +0.00(+0.00%) |
May 24, 2002 | 4.082 | 4.363 | 4.035 | 4.251 | 1,590,904 | +0.16(+3.90%) |
May 23, 2002 | 3.659 | 4.363 | 3.659 | 4.091 | 2,387,529 | +0.08(+1.87%) |
May 22, 2002 | 3.979 | 4.457 | 3.772 | 4.016 | 3,511,329 | +0.28(+7.54%) |
May 21, 2002 | 3.519 | 3.800 | 3.378 | 3.735 | 2,609,944 | +0.37(+10.86%) |
May 20, 2002 | 2.965 | 3.378 | 2.956 | 3.369 | 1,888,026 | +0.46(+15.81%) |
May 17, 2002 | 2.815 | 2.937 | 2.777 | 2.909 | 881,562 | +0.10(+3.68%) |
May 16, 2002 | 2.806 | 2.843 | 2.777 | 2.806 | 602,450 | +0.05(+1.70%) |
May 15, 2002 | 2.684 | 2.862 | 2.684 | 2.759 | 857,263 | +0.06(+2.08%) |
May 14, 2002 | 2.956 | 2.956 | 2.674 | 2.702 | 2,414,385 | -0.33(-10.84%) |
May 13, 2002 | 3.021 | 3.087 | 2.871 | 3.031 | 902,983 | +0.02(+0.62%) |
May 10, 2002 | 3.068 | 3.125 | 3.012 | 3.012 | 664,155 | -0.02(-0.62%) |
May 09, 2002 | 2.975 | 3.106 | 2.937 | 3.031 | 608,631 | +0.06(+1.89%) |
May 08, 2002 | 3.050 | 3.143 | 2.909 | 2.975 | 923,551 | -0.22(-6.76%) |
May 07, 2002 | 3.115 | 3.284 | 3.003 | 3.190 | 1,242,734 | +0.09(+3.03%) |
May 06, 2002 | 3.087 | 3.096 | 2.993 | 3.096 | 843,622 | +0.10(+3.45%) |
May 03, 2002 | 2.881 | 3.012 | 2.871 | 2.993 | 789,803 | +0.18(+6.33%) |
May 02, 2002 | 2.909 | 2.956 | 2.806 | 2.815 | 805,363 | -0.07(-2.28%) |
May 01, 2002 | 2.815 | 3.068 | 2.806 | 2.881 | 1,518,755 | -0.01(-0.32%) |
Apr 30, 2002 | 3.096 | 3.096 | 2.749 | 2.890 | 1,353,462 | -0.29(-9.14%) |
Apr 29, 2002 | 2.909 | 3.190 | 2.843 | 3.181 | 1,781,987 | +0.28(+9.71%) |
Apr 26, 2002 | 2.637 | 2.956 | 2.580 | 2.899 | 1,398,542 | +0.23(+8.42%) |
Apr 25, 2002 | 2.749 | 2.806 | 2.655 | 2.674 | 1,211,721 | +0.02(+0.71%) |
Apr 24, 2002 | 2.768 | 2.787 | 2.627 | 2.655 | 937,512 | -0.10(-3.74%) |
Apr 23, 2002 | 2.674 | 2.787 | 2.674 | 2.759 | 1,343,977 | +0.08(+3.16%) |
Apr 22, 2002 | 2.768 | 2.777 | 2.580 | 2.674 | 1,026,819 | -0.09(-3.39%) |
Apr 19, 2002 | 2.702 | 2.768 | 2.684 | 2.768 | 1,435,522 | +0.06(+2.08%) |
Apr 18, 2002 | 2.609 | 2.740 | 2.590 | 2.712 | 2,520,957 | +0.14(+5.47%) |
Apr 17, 2002 | 2.346 | 2.580 | 2.346 | 2.571 | 72,223,744 | +0.35(+15.61%) |
Apr 16, 2002 | 2.365 | 2.365 | 2.102 | 2.224 | 1,129,235 | -0.14(-5.95%) |
Apr 15, 2002 | 2.449 | 2.571 | 2.365 | 2.365 | 857,477 | -0.10(-4.18%) |
Apr 12, 2002 | 2.487 | 2.515 | 2.271 | 2.468 | 624,937 | -0.02(-0.75%) |
Apr 11, 2002 | 2.571 | 2.618 | 2.440 | 2.487 | 1,577,156 | -0.08(-3.28%) |
Apr 10, 2002 | 2.290 | 2.571 | 2.261 | 2.571 | 1,886,641 | +0.27(+11.84%) |
Apr 09, 2002 | 2.252 | 2.299 | 2.064 | 2.299 | 1,264,794 | +0.11(+5.15%) |
Apr 08, 2002 | 2.036 | 2.261 | 2.036 | 2.186 | 831,793 | +0.06(+2.64%) |
Apr 05, 2002 | 2.290 | 2.290 | 2.092 | 2.130 | 792,681 | -0.18(-7.72%) |
Apr 04, 2002 | 2.233 | 2.402 | 2.205 | 2.308 | 1,057,725 | +0.00(+0.00%) |
Apr 03, 2002 | 2.346 | 2.365 | 2.083 | 2.308 | 1,168,240 | -0.08(-3.53%) |
Apr 02, 2002 | 2.158 | 2.674 | 2.139 | 2.393 | 3,169,340 | +0.29(+13.84%) |
Apr 01, 2002 | 1.802 | 2.111 | 1.783 | 2.102 | 1,547,210 | +0.33(+18.52%) |
Mar 29, 2002 | 1.783 | 1.811 | 1.708 | 1.773 | 550,337 | +0.00(+0.00%) |
Mar 28, 2002 | 1.783 | 1.811 | 1.708 | 1.773 | 550,337 | +0.02(+1.07%) |
Mar 27, 2002 | 1.764 | 1.867 | 1.745 | 1.755 | 969,910 | +0.06(+3.31%) |
Mar 26, 2002 | 1.736 | 1.764 | 1.642 | 1.698 | 800,141 | -0.08(-4.74%) |
Mar 25, 2002 | 1.745 | 1.802 | 1.736 | 1.783 | 1,564,794 | +0.05(+2.70%) |
Mar 22, 2002 | 1.595 | 1.745 | 1.595 | 1.736 | 10,657 | +0.17(+10.78%) |
Mar 21, 2002 | 1.483 | 1.623 | 1.464 | 1.567 | 911,828 | +0.08(+5.70%) |
Mar 20, 2002 | 1.407 | 1.492 | 1.407 | 1.483 | 565,789 | +0.08(+5.33%) |
Mar 19, 2002 | 1.389 | 1.436 | 1.379 | 1.407 | 498,756 | +0.05(+3.45%) |
Mar 18, 2002 | 1.239 | 1.361 | 1.239 | 1.361 | 370,763 | +0.10(+8.21%) |
Mar 15, 2002 | 1.286 | 1.314 | 1.248 | 1.257 | 300,852 | -0.07(-4.96%) |
Mar 14, 2002 | 1.332 | 1.332 | 1.295 | 1.323 | 180,745 | -0.03(-2.08%) |
Mar 13, 2002 | 1.379 | 1.389 | 1.332 | 1.351 | 153,143 | +0.01(+0.70%) |
Mar 12, 2002 | 1.379 | 1.389 | 1.314 | 1.342 | 206,323 | +0.06(+4.38%) |
Mar 11, 2002 | 1.361 | 1.370 | 1.286 | 1.286 | 284,973 | -0.06(-4.20%) |
Mar 08, 2002 | 1.304 | 1.370 | 1.276 | 1.342 | 524,440 | +0.06(+4.38%) |
Mar 07, 2002 | 1.314 | 1.323 | 1.257 | 1.286 | 309,591 | -0.08(-5.52%) |
Mar 06, 2002 | 1.304 | 1.361 | 1.267 | 1.361 | 320,781 | +0.03(+2.11%) |
Mar 05, 2002 | 1.361 | 1.398 | 1.286 | 1.332 | 287,957 | -0.03(-2.07%) |
Mar 04, 2002 | 1.454 | 1.454 | 1.323 | 1.361 | 328,347 | -0.05(-3.33%) |