Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.501 | 2.800 | 2.500 | 2.800 | 22,800 | +0.11(+4.09%) |
Jul 30, 2002 | 2.661 | 2.690 | 2.661 | 2.690 | 1,000 | -0.01(-0.37%) |
Jul 29, 2002 | 2.650 | 2.700 | 2.398 | 2.700 | 8,200 | +0.10(+4.00%) |
Jul 26, 2002 | 2.596 | 2.596 | 2.596 | 2.596 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 2.210 | 2.210 | 2.210 | 2.596 | 1,100 | -0.00(-0.15%) |
Jul 24, 2002 | 2.600 | 2.600 | 2.110 | 2.600 | 32,000 | -0.01(-0.38%) |
Jul 23, 2002 | 2.313 | 2.600 | 2.313 | 2.610 | 800 | +0.01(+0.38%) |
Jul 22, 2002 | 2.310 | 2.600 | 2.310 | 2.600 | 300 | +0.00(+0.00%) |
Jul 19, 2002 | 2.311 | 2.600 | 2.311 | 2.600 | 300 | +0.00(+0.00%) |
Jul 17, 2002 | 2.550 | 2.600 | 2.550 | 2.600 | 300 | -0.09(-3.22%) |
Jul 12, 2002 | 2.550 | 2.690 | 2.353 | 2.687 | 2,200 | +0.04(+1.38%) |
Jul 11, 2002 | 2.400 | 2.650 | 2.400 | 2.650 | 2,000 | +0.15(+6.00%) |
Jul 10, 2002 | 2.597 | 2.650 | 2.500 | 2.500 | 1,700 | -0.10(-3.85%) |
Jul 09, 2002 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 2.700 | 2.700 | 2.600 | 2.600 | 5,000 | -0.10(-3.70%) |
Jul 05, 2002 | 2.260 | 2.700 | 2.260 | 2.700 | 200 | -0.24(-8.16%) |
Jul 04, 2002 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 2.700 | 2.940 | 2.030 | 2.940 | 9,500 | -0.06(-2.00%) |
Jul 01, 2002 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 2.260 | 3.000 | 2.260 | 3.000 | 29,800 | +0.45(+17.69%) |
Jun 27, 2002 | 2.270 | 2.550 | 2.270 | 2.549 | 1,000 | -0.00(-0.04%) |
Jun 26, 2002 | 2.430 | 2.550 | 2.430 | 2.550 | 3,200 | +0.12(+4.94%) |
Jun 25, 2002 | 2.440 | 2.440 | 2.430 | 2.430 | 1,100 | -0.17(-6.54%) |
Jun 21, 2002 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 2.490 | 2.610 | 2.489 | 2.600 | 12,400 | -0.01(-0.38%) |
Jun 19, 2002 | 2.560 | 2.620 | 2.490 | 2.610 | 13,900 | +0.11(+4.40%) |
Jun 18, 2002 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Jun 17, 2002 | 2.500 | 2.500 | 2.500 | 2.500 | 200 | +0.00(+0.00%) |
Jun 14, 2002 | 2.460 | 2.500 | 2.460 | 2.500 | 5,700 | -0.10(-3.85%) |
Jun 12, 2002 | 2.529 | 2.600 | 2.460 | 2.600 | 14,900 | +0.03(+1.21%) |
Jun 11, 2002 | 2.569 | 2.569 | 2.569 | 2.569 | 200 | -0.03(-1.19%) |
Jun 10, 2002 | 2.520 | 2.650 | 2.450 | 2.600 | 6,300 | -0.15(-5.45%) |
Jun 07, 2002 | 2.570 | 2.750 | 2.570 | 2.750 | 600 | -0.05(-1.79%) |
Jun 06, 2002 | 2.800 | 2.900 | 2.550 | 2.800 | 12,100 | -0.05(-1.75%) |
Jun 05, 2002 | 2.855 | 2.855 | 2.850 | 2.850 | 1,200 | -0.15(-5.00%) |
May 31, 2002 | 2.900 | 3.050 | 2.850 | 3.000 | 37,600 | +0.15(+5.30%) |
May 28, 2002 | 2.805 | 2.880 | 2.650 | 2.849 | 5,200 | -0.05(-1.72%) |
May 27, 2002 | 3.000 | 3.000 | 2.650 | 2.899 | 18,200 | +0.00(+0.00%) |
May 24, 2002 | 3.000 | 3.000 | 2.650 | 2.899 | 18,200 | -0.20(-6.48%) |
May 23, 2002 | 2.250 | 3.100 | 2.250 | 3.100 | 49,900 | +0.82(+35.96%) |
May 22, 2002 | 2.150 | 2.290 | 2.070 | 2.280 | 60,000 | -0.02(-0.87%) |
May 21, 2002 | 1.950 | 2.300 | 1.950 | 2.300 | 72,800 | +0.25(+12.20%) |
May 20, 2002 | 2.010 | 2.150 | 2.000 | 2.050 | 24,700 | +0.02(+0.99%) |
May 17, 2002 | 2.030 | 2.030 | 2.030 | 2.030 | 0 | +0.00(+0.00%) |
May 16, 2002 | 2.050 | 2.050 | 2.030 | 2.030 | 6,300 | +0.08(+4.10%) |
May 15, 2002 | 2.030 | 2.030 | 1.950 | 1.950 | 4,600 | -0.15(-7.14%) |
May 14, 2002 | 2.071 | 2.100 | 2.002 | 2.100 | 6,900 | +0.03(+1.40%) |
May 13, 2002 | 2.071 | 2.071 | 2.071 | 2.071 | 100 | -0.05(-2.31%) |
May 10, 2002 | 2.155 | 2.170 | 2.070 | 2.120 | 9,200 | -0.05(-2.26%) |
May 09, 2002 | 2.169 | 2.169 | 2.169 | 2.169 | 300 | -0.00(-0.05%) |
May 08, 2002 | 2.070 | 2.190 | 2.070 | 2.170 | 7,300 | +0.04(+1.88%) |
May 07, 2002 | 2.070 | 2.200 | 2.020 | 2.130 | 66,300 | +0.00(+0.00%) |
May 06, 2002 | 2.145 | 2.250 | 2.050 | 2.130 | 39,500 | +0.03(+1.43%) |
May 03, 2002 | 2.180 | 2.190 | 1.800 | 2.100 | 78,500 | -0.05(-2.33%) |
May 02, 2002 | 1.780 | 2.400 | 1.780 | 2.150 | 174,000 | +0.37(+20.79%) |
May 01, 2002 | 1.791 | 1.791 | 1.700 | 1.780 | 5,100 | -0.18(-9.18%) |
Apr 30, 2002 | 2.010 | 2.010 | 1.730 | 1.960 | 20,700 | -0.10(-4.85%) |
Apr 29, 2002 | 1.730 | 2.060 | 1.730 | 2.060 | 17,800 | +0.16(+8.42%) |
Apr 26, 2002 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 1.740 | 1.900 | 1.720 | 1.900 | 18,700 | +0.15(+8.57%) |
Apr 24, 2002 | 1.700 | 1.750 | 1.700 | 1.750 | 300 | +0.00(+0.00%) |
Apr 23, 2002 | 1.700 | 1.750 | 1.700 | 1.750 | 2,200 | -0.01(-0.57%) |
Apr 22, 2002 | 1.700 | 1.760 | 1.700 | 1.760 | 1,200 | -0.04(-2.22%) |
Apr 19, 2002 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 1.712 | 1.800 | 1.700 | 1.800 | 9,600 | +0.00(+0.00%) |
Apr 16, 2002 | 1.700 | 1.800 | 1.700 | 1.800 | 2,300 | +0.09(+5.26%) |
Apr 15, 2002 | 1.710 | 1.710 | 1.710 | 1.710 | 300 | -0.11(-6.04%) |
Apr 12, 2002 | 1.700 | 1.820 | 1.700 | 1.820 | 7,200 | +0.00(+0.00%) |
Apr 11, 2002 | 1.860 | 1.860 | 1.819 | 1.820 | 700 | -0.04(-2.15%) |
Apr 10, 2002 | 1.760 | 1.950 | 1.750 | 1.860 | 17,900 | +0.11(+6.29%) |
Apr 09, 2002 | 1.940 | 1.940 | 1.750 | 1.750 | 3,800 | -0.20(-10.26%) |
Apr 08, 2002 | 1.782 | 1.950 | 1.600 | 1.950 | 138,400 | -0.20(-9.30%) |
Apr 05, 2002 | 1.780 | 2.150 | 1.780 | 2.150 | 2,000 | +0.10(+4.88%) |
Apr 04, 2002 | 1.950 | 2.100 | 1.680 | 2.050 | 150,000 | +0.00(+0.00%) |
Apr 03, 2002 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 1.900 | 2.050 | 1.900 | 2.050 | 5,100 | +0.15(+7.89%) |
Apr 01, 2002 | 1.810 | 1.900 | 1.810 | 1.900 | 3,600 | +0.00(+0.00%) |
Mar 29, 2002 | 1.760 | 1.900 | 1.760 | 1.900 | 4,400 | +0.00(+0.00%) |
Mar 28, 2002 | 1.760 | 1.900 | 1.760 | 1.900 | 4,400 | +0.14(+7.95%) |
Mar 27, 2002 | 1.700 | 1.800 | 1.680 | 1.760 | 1,700 | -0.04(-2.22%) |
Mar 26, 2002 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 1.700 | 1.800 | 1.700 | 1.800 | 500 | +0.12(+7.14%) |
Mar 22, 2002 | 1.680 | 1.700 | 1.680 | 1.680 | 3,800 | -0.12(-6.67%) |
Mar 21, 2002 | 1.800 | 1.800 | 1.800 | 1.800 | 2,400 | +0.00(+0.00%) |
Mar 20, 2002 | 1.680 | 1.800 | 1.680 | 1.800 | 300 | +0.00(+0.00%) |
Mar 19, 2002 | 1.690 | 1.800 | 1.690 | 1.800 | 400 | +0.00(+0.00%) |
Mar 18, 2002 | 1.700 | 1.800 | 1.600 | 1.800 | 20,100 | +0.00(+0.00%) |
Mar 15, 2002 | 1.800 | 1.800 | 1.800 | 1.800 | 6,200 | +0.00(+0.08%) |
Mar 14, 2002 | 1.800 | 1.820 | 1.630 | 1.798 | 15,500 | -0.05(-2.78%) |
Mar 13, 2002 | 1.820 | 1.850 | 1.800 | 1.850 | 3,200 | +0.05(+2.78%) |
Mar 12, 2002 | 1.800 | 1.800 | 1.800 | 1.800 | 600 | +0.08(+4.65%) |
Mar 11, 2002 | 1.720 | 1.720 | 1.720 | 1.720 | 30,000 | -0.08(-4.44%) |
Mar 08, 2002 | 1.800 | 1.800 | 1.800 | 1.800 | 5,500 | -0.02(-1.10%) |
Mar 07, 2002 | 1.899 | 1.900 | 1.800 | 1.820 | 14,700 | -0.08(-4.21%) |
Mar 06, 2002 | 1.720 | 1.900 | 1.700 | 1.900 | 16,000 | +0.10(+5.56%) |
Mar 05, 2002 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 1.710 | 2.000 | 1.700 | 1.800 | 8,400 | -0.20(-10.00%) |
Mar 01, 2002 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 1.750 | 2.000 | 1.700 | 2.000 | 10,300 | +0.20(+11.11%) |
Feb 27, 2002 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 1.802 | 1.802 | 1.730 | 1.800 | 1,400 | -0.20(-10.00%) |
Feb 25, 2002 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 1.881 | 2.000 | 1.800 | 2.000 | 14,400 | +0.10(+5.26%) |
Feb 20, 2002 | 1.900 | 1.900 | 1.900 | 1.900 | 3,300 | +0.00(+0.00%) |
Feb 19, 2002 | 1.900 | 1.900 | 1.900 | 1.900 | 900 | -0.00(-0.08%) |
Feb 18, 2002 | 1.900 | 2.060 | 1.900 | 1.902 | 400 | +0.00(+0.00%) |
Feb 15, 2002 | 1.900 | 2.060 | 1.900 | 1.902 | 400 | -0.20(-9.45%) |
Feb 14, 2002 | 1.980 | 2.100 | 1.880 | 2.100 | 5,100 | -0.05(-2.33%) |
Feb 13, 2002 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 2.000 | 2.150 | 2.000 | 2.150 | 1,100 | +0.02(+0.94%) |
Feb 11, 2002 | 1.902 | 2.130 | 1.900 | 2.130 | 6,200 | +0.06(+2.90%) |
Feb 08, 2002 | 2.000 | 2.070 | 1.880 | 2.070 | 8,500 | +0.00(+0.00%) |
Feb 07, 2002 | 1.950 | 2.070 | 1.860 | 2.070 | 1,700 | +0.02(+0.98%) |
Feb 06, 2002 | 2.010 | 2.050 | 2.000 | 2.050 | 1,200 | +0.00(+0.00%) |
Feb 05, 2002 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 2.100 | 2.100 | 2.050 | 2.050 | 1,300 | -0.03(-1.45%) |
Feb 01, 2002 | 2.100 | 2.100 | 2.080 | 2.080 | 37,000 | -0.12(-5.45%) |
Jan 31, 2002 | 2.050 | 2.270 | 2.050 | 2.200 | 43,300 | +0.00(+0.07%) |
Jan 30, 2002 | 2.090 | 2.450 | 2.050 | 2.198 | 16,500 | +0.11(+5.19%) |
Jan 29, 2002 | 1.989 | 2.090 | 1.989 | 2.090 | 3,400 | +0.07(+3.47%) |
Jan 28, 2002 | 2.020 | 2.020 | 2.020 | 2.020 | 0 | +0.00(+0.00%) |
Jan 25, 2002 | 2.020 | 2.020 | 2.020 | 2.020 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 2.020 | 2.020 | 2.020 | 2.020 | 0 | +0.00(+0.00%) |
Jan 23, 2002 | 1.900 | 2.020 | 1.900 | 2.020 | 200 | -0.06(-2.88%) |
Jan 22, 2002 | 1.860 | 2.080 | 1.852 | 2.080 | 400 | +0.00(+0.00%) |
Jan 21, 2002 | 1.862 | 2.080 | 1.862 | 2.080 | 200 | +0.00(+0.00%) |
Jan 18, 2002 | 1.862 | 2.080 | 1.862 | 2.080 | 200 | +0.00(+0.00%) |
Jan 17, 2002 | 2.100 | 2.100 | 2.080 | 2.080 | 88,100 | -0.02(-0.95%) |
Jan 16, 2002 | 2.080 | 2.100 | 1.860 | 2.100 | 300 | -0.10(-4.55%) |
Jan 15, 2002 | 2.100 | 2.250 | 1.860 | 2.200 | 96,600 | +0.10(+4.76%) |
Jan 14, 2002 | 2.100 | 2.100 | 2.100 | 2.100 | 700 | -0.23(-9.87%) |
Jan 11, 2002 | 2.190 | 2.330 | 2.150 | 2.330 | 2,100 | -0.06(-2.51%) |
Jan 10, 2002 | 2.000 | 2.390 | 1.930 | 2.390 | 8,000 | +0.14(+6.22%) |