Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.100 | 3.130 | 3.061 | 3.100 | 138,800 | +0.41(+15.24%) |
May 28, 2002 | 2.840 | 2.840 | 2.680 | 2.690 | 20,700 | -0.15(-5.28%) |
May 27, 2002 | 2.880 | 2.880 | 2.760 | 2.840 | 26,400 | +0.00(+0.00%) |
May 24, 2002 | 2.880 | 2.880 | 2.760 | 2.840 | 26,400 | -0.04(-1.39%) |
May 23, 2002 | 2.760 | 2.900 | 2.760 | 2.880 | 29,000 | -0.01(-0.35%) |
May 22, 2002 | 2.830 | 2.930 | 2.770 | 2.890 | 17,000 | +0.04(+1.40%) |
May 21, 2002 | 2.920 | 2.929 | 2.650 | 2.850 | 101,700 | -0.08(-2.73%) |
May 20, 2002 | 3.000 | 3.000 | 2.820 | 2.930 | 59,300 | -0.07(-2.33%) |
May 17, 2002 | 3.100 | 3.100 | 2.950 | 3.000 | 116,800 | -0.15(-4.76%) |
May 16, 2002 | 3.200 | 3.250 | 3.050 | 3.150 | 55,400 | -0.10(-3.08%) |
May 15, 2002 | 3.260 | 3.360 | 3.190 | 3.250 | 65,400 | -0.04(-1.22%) |
May 14, 2002 | 3.160 | 3.200 | 3.130 | 3.290 | 24,400 | +0.12(+3.79%) |
May 13, 2002 | 3.240 | 3.240 | 3.120 | 3.170 | 28,900 | -0.01(-0.31%) |
May 10, 2002 | 3.350 | 3.350 | 3.180 | 3.180 | 19,700 | -0.18(-5.36%) |
May 09, 2002 | 3.330 | 3.600 | 3.300 | 3.360 | 123,300 | -0.08(-2.33%) |
May 08, 2002 | 3.180 | 3.440 | 3.070 | 3.440 | 152,800 | +0.26(+8.18%) |
May 07, 2002 | 3.120 | 3.180 | 3.020 | 3.180 | 40,500 | +0.00(+0.00%) |
May 06, 2002 | 3.160 | 3.180 | 3.060 | 3.180 | 47,700 | +0.03(+0.95%) |
May 03, 2002 | 3.030 | 3.160 | 3.030 | 3.150 | 15,400 | +0.14(+4.65%) |
May 02, 2002 | 3.180 | 3.190 | 2.910 | 3.010 | 133,300 | -0.24(-7.38%) |
May 01, 2002 | 3.330 | 3.340 | 3.180 | 3.250 | 15,800 | -0.04(-1.22%) |
Apr 30, 2002 | 3.140 | 3.380 | 3.100 | 3.290 | 55,900 | +0.14(+4.44%) |
Apr 29, 2002 | 3.250 | 3.330 | 3.060 | 3.150 | 74,000 | -0.15(-4.55%) |
Apr 26, 2002 | 3.250 | 3.380 | 3.170 | 3.300 | 37,500 | -0.07(-2.08%) |
Apr 25, 2002 | 3.450 | 3.450 | 3.250 | 3.370 | 33,300 | -0.09(-2.60%) |
Apr 24, 2002 | 3.490 | 3.600 | 3.350 | 3.460 | 98,700 | +0.01(+0.29%) |
Apr 23, 2002 | 3.110 | 3.500 | 3.110 | 3.450 | 281,900 | +0.28(+8.83%) |
Apr 22, 2002 | 3.090 | 3.170 | 2.950 | 3.170 | 82,700 | +0.08(+2.59%) |
Apr 19, 2002 | 3.280 | 3.300 | 3.010 | 3.090 | 68,700 | -0.19(-5.79%) |
Apr 18, 2002 | 3.400 | 3.500 | 3.200 | 3.280 | 112,400 | -0.20(-5.75%) |
Apr 17, 2002 | 3.150 | 3.650 | 3.130 | 3.480 | 526,100 | +0.39(+12.62%) |
Apr 16, 2002 | 2.850 | 3.190 | 2.810 | 3.090 | 354,600 | +0.28(+9.96%) |
Apr 15, 2002 | 2.830 | 2.900 | 2.710 | 2.810 | 104,600 | -0.03(-1.06%) |
Apr 12, 2002 | 2.740 | 2.840 | 2.740 | 2.840 | 50,700 | +0.10(+3.65%) |
Apr 11, 2002 | 2.870 | 2.870 | 2.700 | 2.740 | 68,400 | -0.13(-4.53%) |
Apr 10, 2002 | 2.740 | 2.870 | 2.670 | 2.870 | 90,600 | +0.13(+4.74%) |
Apr 09, 2002 | 2.700 | 2.850 | 2.650 | 2.740 | 50,300 | +0.04(+1.48%) |
Apr 08, 2002 | 2.680 | 2.700 | 2.500 | 2.700 | 89,600 | +0.00(+0.00%) |
Apr 05, 2002 | 2.730 | 2.840 | 2.670 | 2.700 | 54,800 | -0.11(-3.91%) |
Apr 04, 2002 | 2.820 | 2.880 | 2.710 | 2.810 | 49,900 | -0.08(-2.77%) |
Apr 03, 2002 | 2.980 | 2.980 | 2.700 | 2.890 | 77,400 | -0.05(-1.70%) |
Apr 02, 2002 | 3.050 | 3.060 | 2.650 | 2.940 | 200,900 | +0.01(+0.34%) |
Apr 01, 2002 | 2.740 | 2.960 | 2.740 | 2.930 | 181,600 | +0.25(+9.33%) |
Mar 29, 2002 | 2.660 | 2.740 | 2.380 | 2.680 | 178,900 | +0.00(+0.00%) |
Mar 28, 2002 | 2.660 | 2.740 | 2.380 | 2.680 | 178,900 | +0.10(+3.88%) |
Mar 27, 2002 | 2.640 | 2.640 | 2.490 | 2.580 | 61,500 | +0.02(+0.78%) |
Mar 26, 2002 | 2.440 | 2.650 | 2.400 | 2.560 | 254,200 | +0.13(+5.35%) |
Mar 25, 2002 | 2.420 | 2.430 | 2.340 | 2.430 | 58,500 | -0.02(-0.82%) |
Mar 22, 2002 | 2.290 | 2.470 | 2.230 | 2.450 | 90,800 | +0.11(+4.70%) |
Mar 21, 2002 | 2.350 | 2.350 | 2.290 | 2.340 | 50,400 | -0.01(-0.43%) |
Mar 20, 2002 | 2.340 | 2.350 | 2.290 | 2.350 | 33,600 | +0.01(+0.43%) |
Mar 19, 2002 | 2.320 | 2.350 | 2.290 | 2.340 | 47,300 | +0.01(+0.43%) |
Mar 18, 2002 | 2.300 | 2.350 | 2.270 | 2.330 | 31,200 | -0.05(-2.06%) |
Mar 15, 2002 | 2.290 | 2.379 | 2.210 | 2.379 | 62,300 | +0.09(+3.89%) |
Mar 14, 2002 | 2.200 | 2.290 | 2.200 | 2.290 | 62,700 | +0.09(+4.09%) |
Mar 13, 2002 | 2.200 | 2.240 | 2.170 | 2.200 | 25,000 | -0.05(-2.22%) |
Mar 12, 2002 | 2.250 | 2.250 | 2.240 | 2.250 | 5,800 | +0.00(+0.00%) |
Mar 11, 2002 | 2.150 | 2.260 | 2.130 | 2.250 | 23,300 | +0.10(+4.65%) |
Mar 08, 2002 | 2.130 | 2.190 | 2.130 | 2.150 | 28,500 | +0.02(+0.94%) |
Mar 07, 2002 | 2.150 | 2.200 | 2.110 | 2.130 | 14,000 | -0.02(-0.93%) |
Mar 06, 2002 | 2.190 | 2.200 | 2.110 | 2.150 | 22,500 | -0.04(-1.83%) |
Mar 05, 2002 | 2.190 | 2.200 | 2.110 | 2.190 | 18,500 | +0.07(+3.55%) |
Mar 04, 2002 | 2.230 | 2.240 | 2.110 | 2.115 | 21,000 | -0.08(-3.86%) |