Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.950 | 2.950 | 2.690 | 2.900 | 15,800 | -0.10(-3.33%) |
Jun 27, 2002 | 2.750 | 3.000 | 2.680 | 3.000 | 14,900 | +0.27(+9.89%) |
Jun 26, 2002 | 2.630 | 2.730 | 2.560 | 2.730 | 16,600 | +0.00(+0.00%) |
Jun 25, 2002 | 2.980 | 2.980 | 2.720 | 2.730 | 7,000 | -0.22(-7.46%) |
Jun 21, 2002 | 2.940 | 2.950 | 2.940 | 2.950 | 20,300 | +0.01(+0.34%) |
Jun 20, 2002 | 2.990 | 2.990 | 2.850 | 2.940 | 9,400 | +0.04(+1.38%) |
Jun 19, 2002 | 2.910 | 3.030 | 2.900 | 2.900 | 18,900 | -0.11(-3.65%) |
Jun 18, 2002 | 3.020 | 3.090 | 2.960 | 3.010 | 16,500 | -0.09(-2.90%) |
Jun 17, 2002 | 3.000 | 3.100 | 2.910 | 3.100 | 10,000 | +0.15(+5.08%) |
Jun 14, 2002 | 3.000 | 3.050 | 2.950 | 2.950 | 55,300 | -0.05(-1.67%) |
Jun 12, 2002 | 3.000 | 3.000 | 3.000 | 3.000 | 45,100 | +0.00(+0.00%) |
Jun 11, 2002 | 3.010 | 3.060 | 3.000 | 3.000 | 3,000 | +0.00(+0.00%) |
Jun 10, 2002 | 2.950 | 3.090 | 2.860 | 3.000 | 13,700 | -0.03(-0.99%) |
Jun 07, 2002 | 2.950 | 3.030 | 2.950 | 3.030 | 309,500 | +0.06(+2.02%) |
Jun 06, 2002 | 2.970 | 3.020 | 2.960 | 2.970 | 2,800 | -0.02(-0.67%) |
Jun 05, 2002 | 2.950 | 3.040 | 2.950 | 2.990 | 170,000 | -0.05(-1.64%) |
May 31, 2002 | 3.040 | 3.050 | 2.810 | 3.040 | 15,300 | +0.04(+1.33%) |
May 28, 2002 | 2.950 | 3.040 | 2.800 | 3.000 | 10,700 | +0.00(+0.00%) |
May 27, 2002 | 3.080 | 3.000 | 2.880 | 3.000 | 73,500 | +0.00(+0.00%) |
May 24, 2002 | 3.080 | 3.000 | 2.880 | 3.000 | 72,500 | -0.05(-1.64%) |
May 23, 2002 | 3.030 | 3.100 | 2.750 | 3.050 | 83,600 | +0.02(+0.66%) |
May 22, 2002 | 2.900 | 3.050 | 2.900 | 3.030 | 9,500 | -0.02(-0.66%) |
May 21, 2002 | 3.000 | 3.100 | 3.000 | 3.050 | 10,200 | -0.10(-3.17%) |
May 20, 2002 | 3.020 | 3.200 | 3.000 | 3.150 | 9,300 | +0.15(+5.00%) |
May 17, 2002 | 3.000 | 3.060 | 3.000 | 3.000 | 21,000 | -0.20(-6.25%) |
May 16, 2002 | 3.050 | 3.200 | 3.000 | 3.200 | 26,800 | +0.10(+3.23%) |
May 15, 2002 | 3.160 | 3.160 | 3.020 | 3.100 | 5,700 | +0.04(+1.31%) |
May 14, 2002 | 3.000 | 3.070 | 2.960 | 3.060 | 11,100 | +0.06(+2.00%) |
May 13, 2002 | 3.000 | 3.000 | 2.960 | 3.000 | 12,100 | +0.05(+1.69%) |
May 10, 2002 | 2.710 | 2.950 | 2.710 | 2.950 | 23,100 | +0.14(+4.98%) |
May 09, 2002 | 3.000 | 3.050 | 2.810 | 2.810 | 23,700 | -0.19(-6.33%) |
May 08, 2002 | 3.010 | 3.110 | 2.920 | 3.000 | 15,100 | +0.04(+1.35%) |
May 07, 2002 | 3.090 | 3.150 | 2.900 | 2.960 | 19,400 | -0.13(-4.21%) |
May 06, 2002 | 3.100 | 3.190 | 3.000 | 3.090 | 50,200 | +0.07(+2.32%) |
May 03, 2002 | 2.800 | 3.100 | 2.800 | 3.020 | 48,600 | +0.31(+11.44%) |
May 02, 2002 | 2.790 | 2.830 | 2.710 | 2.710 | 37,600 | -0.08(-2.87%) |
May 01, 2002 | 2.750 | 2.790 | 2.700 | 2.790 | 30,400 | +0.09(+3.33%) |
Apr 30, 2002 | 2.790 | 2.790 | 2.660 | 2.700 | 37,800 | -0.11(-3.91%) |
Apr 29, 2002 | 2.850 | 2.910 | 2.650 | 2.810 | 8,600 | +0.01(+0.36%) |
Apr 26, 2002 | 3.120 | 3.120 | 2.720 | 2.800 | 43,800 | -0.35(-11.11%) |
Apr 25, 2002 | 3.290 | 3.290 | 3.150 | 3.150 | 13,200 | -0.10(-3.08%) |
Apr 24, 2002 | 3.200 | 3.400 | 3.200 | 3.250 | 12,800 | -0.15(-4.41%) |
Apr 23, 2002 | 3.440 | 3.480 | 3.400 | 3.400 | 7,500 | -0.04(-1.16%) |
Apr 22, 2002 | 3.500 | 3.500 | 3.350 | 3.440 | 51,600 | +0.05(+1.47%) |
Apr 19, 2002 | 3.130 | 3.390 | 3.130 | 3.390 | 23,000 | +0.26(+8.31%) |
Apr 18, 2002 | 3.350 | 3.350 | 3.100 | 3.130 | 21,600 | -0.22(-6.57%) |
Apr 17, 2002 | 3.600 | 3.600 | 3.210 | 3.350 | 24,600 | -0.02(-0.59%) |
Apr 16, 2002 | 3.480 | 3.480 | 3.100 | 3.370 | 36,600 | -0.09(-2.60%) |
Apr 15, 2002 | 3.520 | 3.650 | 3.050 | 3.460 | 40,100 | -0.04(-1.14%) |
Apr 12, 2002 | 3.400 | 3.700 | 3.320 | 3.500 | 105,000 | +0.40(+12.90%) |
Apr 11, 2002 | 3.070 | 3.100 | 2.900 | 3.100 | 27,200 | +0.05(+1.64%) |
Apr 10, 2002 | 2.950 | 3.050 | 2.800 | 3.050 | 29,300 | +0.20(+7.02%) |
Apr 09, 2002 | 3.200 | 3.200 | 2.650 | 2.850 | 15,600 | -0.27(-8.65%) |
Apr 08, 2002 | 3.000 | 3.150 | 2.860 | 3.120 | 34,900 | +0.12(+4.00%) |
Apr 05, 2002 | 3.200 | 3.280 | 2.990 | 3.000 | 35,400 | -0.10(-3.23%) |
Apr 04, 2002 | 2.950 | 3.300 | 2.950 | 3.100 | 112,100 | +0.25(+8.77%) |
Apr 03, 2002 | 2.880 | 3.000 | 2.850 | 2.850 | 41,900 | +0.07(+2.52%) |
Apr 02, 2002 | 2.670 | 2.900 | 2.670 | 2.780 | 140,800 | +0.12(+4.51%) |