Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.040 | 4.134 | 3.768 | 4.125 | 1,211,218 | -0.06(-1.35%) |
May 28, 2002 | 4.247 | 4.369 | 3.899 | 4.181 | 1,736,423 | -0.08(-1.77%) |
May 27, 2002 | 4.087 | 4.369 | 4.040 | 4.257 | 1,588,706 | +0.00(+0.00%) |
May 24, 2002 | 4.087 | 4.369 | 4.040 | 4.257 | 1,588,706 | +0.16(+3.90%) |
May 23, 2002 | 3.665 | 4.369 | 3.665 | 4.097 | 2,384,229 | +0.08(+1.87%) |
May 22, 2002 | 3.984 | 4.463 | 3.777 | 4.022 | 3,506,477 | +0.28(+7.54%) |
May 21, 2002 | 3.524 | 3.806 | 3.383 | 3.740 | 2,606,337 | +0.37(+10.86%) |
May 20, 2002 | 2.969 | 3.383 | 2.960 | 3.373 | 1,885,417 | +0.46(+15.81%) |
May 17, 2002 | 2.819 | 2.941 | 2.781 | 2.913 | 880,344 | +0.10(+3.68%) |
May 16, 2002 | 2.809 | 2.847 | 2.781 | 2.809 | 601,618 | +0.05(+1.70%) |
May 15, 2002 | 2.687 | 2.866 | 2.687 | 2.763 | 856,079 | +0.06(+2.08%) |
May 14, 2002 | 2.960 | 2.960 | 2.678 | 2.706 | 2,411,048 | -0.33(-10.84%) |
May 13, 2002 | 3.026 | 3.091 | 2.875 | 3.035 | 901,735 | +0.02(+0.62%) |
May 10, 2002 | 3.073 | 3.129 | 3.016 | 3.016 | 663,237 | -0.02(-0.62%) |
May 09, 2002 | 2.979 | 3.110 | 2.941 | 3.035 | 607,790 | +0.06(+1.89%) |
May 08, 2002 | 3.054 | 3.148 | 2.913 | 2.979 | 922,275 | -0.22(-6.76%) |
May 07, 2002 | 3.120 | 3.289 | 3.007 | 3.195 | 1,241,017 | +0.09(+3.03%) |
May 06, 2002 | 3.091 | 3.101 | 2.997 | 3.101 | 842,456 | +0.10(+3.45%) |
May 03, 2002 | 2.885 | 3.016 | 2.875 | 2.997 | 788,712 | +0.18(+6.33%) |
May 02, 2002 | 2.913 | 2.960 | 2.809 | 2.819 | 804,250 | -0.07(-2.28%) |
May 01, 2002 | 2.819 | 3.073 | 2.809 | 2.885 | 1,516,656 | -0.01(-0.32%) |
Apr 30, 2002 | 3.101 | 3.101 | 2.753 | 2.894 | 1,351,592 | -0.29(-9.14%) |
Apr 29, 2002 | 2.913 | 3.195 | 2.847 | 3.185 | 1,779,525 | +0.28(+9.71%) |
Apr 26, 2002 | 2.640 | 2.960 | 2.584 | 2.903 | 1,396,609 | +0.23(+8.42%) |
Apr 25, 2002 | 2.753 | 2.809 | 2.659 | 2.678 | 1,210,047 | +0.02(+0.71%) |
Apr 24, 2002 | 2.772 | 2.791 | 2.631 | 2.659 | 936,217 | -0.10(-3.74%) |
Apr 23, 2002 | 2.678 | 2.791 | 2.678 | 2.763 | 1,342,120 | +0.08(+3.16%) |
Apr 22, 2002 | 2.772 | 2.781 | 2.584 | 2.678 | 1,025,400 | -0.09(-3.39%) |
Apr 19, 2002 | 2.706 | 2.772 | 2.687 | 2.772 | 1,433,539 | +0.06(+2.08%) |
Apr 18, 2002 | 2.612 | 2.744 | 2.593 | 2.716 | 2,517,473 | +0.14(+5.47%) |
Apr 17, 2002 | 2.349 | 2.584 | 2.349 | 2.575 | 72,123,936 | +0.35(+15.61%) |
Apr 16, 2002 | 2.368 | 2.368 | 2.105 | 2.227 | 1,127,674 | -0.14(-5.95%) |
Apr 15, 2002 | 2.452 | 2.575 | 2.368 | 2.368 | 856,292 | -0.10(-4.18%) |
Apr 12, 2002 | 2.490 | 2.518 | 2.274 | 2.471 | 624,073 | -0.02(-0.76%) |
Apr 11, 2002 | 2.575 | 2.622 | 2.443 | 2.490 | 1,574,977 | -0.08(-3.28%) |
Apr 10, 2002 | 2.293 | 2.575 | 2.265 | 2.575 | 1,884,034 | +0.27(+11.84%) |
Apr 09, 2002 | 2.255 | 2.302 | 2.067 | 2.302 | 1,263,046 | +0.11(+5.15%) |
Apr 08, 2002 | 2.039 | 2.265 | 2.039 | 2.189 | 830,643 | +0.06(+2.64%) |
Apr 05, 2002 | 2.293 | 2.293 | 2.095 | 2.133 | 791,586 | -0.18(-7.72%) |
Apr 04, 2002 | 2.236 | 2.405 | 2.208 | 2.312 | 1,056,263 | +0.00(+0.00%) |
Apr 03, 2002 | 2.349 | 2.368 | 2.086 | 2.312 | 1,166,626 | -0.08(-3.53%) |
Apr 02, 2002 | 2.161 | 2.678 | 2.142 | 2.396 | 3,164,960 | +0.29(+13.84%) |
Apr 01, 2002 | 1.804 | 2.114 | 1.785 | 2.105 | 1,545,072 | +0.33(+18.52%) |
Mar 29, 2002 | 1.785 | 1.813 | 1.710 | 1.776 | 549,576 | +0.00(+0.00%) |
Mar 28, 2002 | 1.785 | 1.813 | 1.710 | 1.776 | 549,576 | +0.02(+1.07%) |
Mar 27, 2002 | 1.767 | 1.870 | 1.748 | 1.757 | 968,570 | +0.06(+3.32%) |
Mar 26, 2002 | 1.738 | 1.767 | 1.644 | 1.701 | 799,035 | -0.08(-4.74%) |
Mar 25, 2002 | 1.748 | 1.804 | 1.738 | 1.785 | 1,562,632 | +0.05(+2.70%) |
Mar 22, 2002 | 1.597 | 1.748 | 1.597 | 1.738 | 10,642 | +0.17(+10.78%) |
Mar 21, 2002 | 1.485 | 1.626 | 1.466 | 1.569 | 910,568 | +0.08(+5.70%) |
Mar 20, 2002 | 1.409 | 1.494 | 1.409 | 1.485 | 565,008 | +0.08(+5.33%) |
Mar 19, 2002 | 1.391 | 1.438 | 1.381 | 1.409 | 498,067 | +0.05(+3.45%) |
Mar 18, 2002 | 1.240 | 1.362 | 1.240 | 1.362 | 370,251 | +0.10(+8.21%) |
Mar 15, 2002 | 1.287 | 1.315 | 1.250 | 1.259 | 300,436 | -0.07(-4.96%) |
Mar 14, 2002 | 1.334 | 1.334 | 1.297 | 1.325 | 180,496 | -0.03(-2.08%) |
Mar 13, 2002 | 1.381 | 1.391 | 1.334 | 1.353 | 152,932 | +0.01(+0.70%) |
Mar 12, 2002 | 1.381 | 1.391 | 1.315 | 1.344 | 206,037 | +0.06(+4.38%) |
Mar 11, 2002 | 1.362 | 1.372 | 1.287 | 1.287 | 284,579 | -0.06(-4.20%) |
Mar 08, 2002 | 1.306 | 1.372 | 1.278 | 1.344 | 523,715 | +0.06(+4.38%) |
Mar 07, 2002 | 1.315 | 1.325 | 1.259 | 1.287 | 309,163 | -0.08(-5.52%) |
Mar 06, 2002 | 1.306 | 1.362 | 1.268 | 1.362 | 320,337 | +0.03(+2.11%) |
Mar 05, 2002 | 1.362 | 1.400 | 1.287 | 1.334 | 287,559 | -0.03(-2.07%) |
Mar 04, 2002 | 1.456 | 1.456 | 1.325 | 1.362 | 327,894 | -0.05(-3.33%) |