Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.163 | 2.302 | 2.131 | 2.270 | 142,804 | -0.01(-0.51%) |
May 28, 2002 | 2.305 | 2.305 | 2.261 | 2.282 | 90,373 | -0.02(-1.01%) |
May 27, 2002 | 2.363 | 2.363 | 2.279 | 2.305 | 68,067 | +0.00(+0.00%) |
May 24, 2002 | 2.363 | 2.363 | 2.279 | 2.305 | 68,067 | -0.03(-1.36%) |
May 23, 2002 | 2.421 | 2.438 | 2.311 | 2.337 | 30,584 | +0.02(+1.00%) |
May 22, 2002 | 2.421 | 2.421 | 2.290 | 2.313 | 57,719 | -0.01(-0.25%) |
May 21, 2002 | 2.406 | 2.479 | 2.406 | 2.319 | 25,985 | -0.04(-1.85%) |
May 20, 2002 | 2.505 | 2.505 | 2.363 | 2.363 | 27,594 | -0.10(-4.09%) |
May 17, 2002 | 2.494 | 2.595 | 2.334 | 2.464 | 78,415 | +0.05(+2.27%) |
May 16, 2002 | 2.435 | 2.505 | 2.389 | 2.409 | 310,213 | -0.09(-3.71%) |
May 15, 2002 | 2.507 | 2.508 | 2.450 | 2.502 | 17,476 | +0.03(+1.08%) |
May 14, 2002 | 2.377 | 2.508 | 2.377 | 2.475 | 155,221 | +0.05(+2.24%) |
May 13, 2002 | 2.494 | 2.508 | 2.366 | 2.421 | 60,708 | -0.08(-3.12%) |
May 10, 2002 | 2.528 | 2.609 | 2.496 | 2.499 | 94,052 | -0.04(-1.49%) |
May 09, 2002 | 2.647 | 2.676 | 2.534 | 2.537 | 35,183 | -0.11(-4.16%) |
May 08, 2002 | 2.551 | 2.682 | 2.464 | 2.647 | 173,618 | +0.10(+3.87%) |
May 07, 2002 | 2.508 | 2.685 | 2.435 | 2.548 | 232,027 | +0.04(+1.62%) |
May 06, 2002 | 2.560 | 2.661 | 2.325 | 2.508 | 75,426 | -0.13(-4.95%) |
May 03, 2002 | 2.615 | 2.664 | 2.540 | 2.638 | 76,576 | +0.03(+1.11%) |
May 02, 2002 | 2.569 | 2.609 | 2.540 | 2.609 | 70,367 | +0.06(+2.27%) |
May 01, 2002 | 2.609 | 2.609 | 2.537 | 2.551 | 14,027 | -0.06(-2.22%) |
Apr 30, 2002 | 2.609 | 2.624 | 2.435 | 2.609 | 68,757 | +0.08(+3.22%) |
Apr 29, 2002 | 2.606 | 2.606 | 2.522 | 2.528 | 20,236 | -0.08(-3.12%) |
Apr 26, 2002 | 2.438 | 2.609 | 2.395 | 2.609 | 64,848 | +0.14(+5.63%) |
Apr 25, 2002 | 2.403 | 2.609 | 2.264 | 2.470 | 149,702 | +0.05(+1.91%) |
Apr 24, 2002 | 2.302 | 2.493 | 2.293 | 2.424 | 117,048 | +0.14(+6.09%) |
Apr 23, 2002 | 2.348 | 2.348 | 2.247 | 2.284 | 119,808 | -0.09(-3.66%) |
Apr 22, 2002 | 2.597 | 2.597 | 2.319 | 2.371 | 83,244 | -0.24(-9.12%) |
Apr 19, 2002 | 2.609 | 2.682 | 2.551 | 2.609 | 71,517 | -0.03(-1.32%) |
Apr 18, 2002 | 2.714 | 2.714 | 2.644 | 2.644 | 49,670 | -0.04(-1.51%) |
Apr 17, 2002 | 2.574 | 2.711 | 2.574 | 2.685 | 49,900 | +0.10(+3.93%) |
Apr 16, 2002 | 2.699 | 2.769 | 2.464 | 2.583 | 89,453 | -0.10(-3.78%) |
Apr 15, 2002 | 2.696 | 2.702 | 2.514 | 2.685 | 58,179 | +0.05(+1.98%) |
Apr 12, 2002 | 2.627 | 2.670 | 2.319 | 2.632 | 91,293 | +0.02(+0.78%) |
Apr 11, 2002 | 2.754 | 2.806 | 2.464 | 2.612 | 94,052 | -0.17(-6.24%) |
Apr 10, 2002 | 2.699 | 2.786 | 2.629 | 2.786 | 124,177 | +0.13(+4.91%) |
Apr 09, 2002 | 2.453 | 2.731 | 2.453 | 2.656 | 50,360 | +0.19(+7.64%) |
Apr 08, 2002 | 2.780 | 2.783 | 2.363 | 2.467 | 129,926 | -0.33(-11.81%) |
Apr 05, 2002 | 2.818 | 2.914 | 2.798 | 2.798 | 38,403 | -0.06(-2.03%) |
Apr 04, 2002 | 3.044 | 3.053 | 2.812 | 2.856 | 79,565 | -0.13(-4.46%) |
Apr 03, 2002 | 2.908 | 3.102 | 2.887 | 2.989 | 307,224 | +0.10(+3.62%) |
Apr 02, 2002 | 2.885 | 2.925 | 2.829 | 2.885 | 90,373 | -0.04(-1.49%) |
Apr 01, 2002 | 2.890 | 2.945 | 2.867 | 2.928 | 200,063 | +0.07(+2.43%) |
Mar 29, 2002 | 2.838 | 2.911 | 2.821 | 2.858 | 79,795 | +0.00(+0.00%) |
Mar 28, 2002 | 2.838 | 2.911 | 2.821 | 2.858 | 79,795 | -0.01(-0.30%) |
Mar 27, 2002 | 2.757 | 2.957 | 2.757 | 2.867 | 183,046 | +0.05(+1.64%) |
Mar 26, 2002 | 2.744 | 2.885 | 2.711 | 2.821 | 94,282 | +0.05(+1.78%) |
Mar 25, 2002 | 2.806 | 2.890 | 2.748 | 2.772 | 104,401 | +0.02(+0.63%) |
Mar 22, 2002 | 3.122 | 3.169 | 2.716 | 2.754 | 150,852 | -0.34(-11.05%) |
Mar 21, 2002 | 2.931 | 3.131 | 2.931 | 3.096 | 118,888 | +0.13(+4.30%) |
Mar 20, 2002 | 2.992 | 3.099 | 2.919 | 2.969 | 45,761 | +0.01(+0.29%) |
Mar 19, 2002 | 2.754 | 3.044 | 2.754 | 2.960 | 112,909 | +0.08(+2.72%) |
Mar 18, 2002 | 2.719 | 3.021 | 2.699 | 2.882 | 135,215 | +0.18(+6.77%) |
Mar 15, 2002 | 2.580 | 2.722 | 2.580 | 2.699 | 118,888 | +0.09(+3.56%) |
Mar 14, 2002 | 2.479 | 2.606 | 2.450 | 2.606 | 77,495 | +0.14(+5.76%) |
Mar 13, 2002 | 2.551 | 2.635 | 2.432 | 2.464 | 134,525 | -0.08(-3.19%) |
Mar 12, 2002 | 2.319 | 2.551 | 2.316 | 2.545 | 345,167 | +0.25(+11.00%) |
Mar 11, 2002 | 2.316 | 2.319 | 2.267 | 2.293 | 121,417 | +0.00(+0.13%) |
Mar 08, 2002 | 2.273 | 2.348 | 2.247 | 2.290 | 205,582 | +0.08(+3.40%) |
Mar 07, 2002 | 2.334 | 2.334 | 2.177 | 2.215 | 133,605 | -0.08(-3.29%) |
Mar 06, 2002 | 2.261 | 2.334 | 2.232 | 2.290 | 269,051 | +0.03(+1.28%) |
Mar 05, 2002 | 2.340 | 2.340 | 2.203 | 2.261 | 144,873 | -0.03(-1.27%) |
Mar 04, 2002 | 2.290 | 2.316 | 2.235 | 2.290 | 129,006 | +0.03(+1.28%) |