Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.650 | 1.760 | 1.610 | 1.700 | 34,200 | -0.05(-2.88%) |
May 28, 2002 | 1.800 | 1.800 | 1.750 | 1.750 | 12,900 | -0.03(-1.66%) |
May 27, 2002 | 1.900 | 1.900 | 1.770 | 1.780 | 4,700 | +0.00(+0.00%) |
May 24, 2002 | 1.900 | 1.900 | 1.770 | 1.780 | 4,700 | -0.07(-3.78%) |
May 23, 2002 | 1.760 | 1.880 | 1.720 | 1.850 | 26,000 | +0.05(+2.78%) |
May 22, 2002 | 1.900 | 1.900 | 1.810 | 1.800 | 11,100 | -0.04(-2.17%) |
May 21, 2002 | 1.840 | 1.840 | 1.840 | 1.840 | 200 | +0.00(+0.00%) |
May 20, 2002 | 1.810 | 1.899 | 1.800 | 1.840 | 13,300 | -0.01(-0.54%) |
May 17, 2002 | 1.800 | 1.920 | 1.760 | 1.850 | 33,400 | +0.05(+2.78%) |
May 16, 2002 | 1.770 | 1.900 | 1.750 | 1.800 | 22,000 | +0.03(+1.69%) |
May 15, 2002 | 1.830 | 1.830 | 1.690 | 1.770 | 61,600 | +0.02(+1.14%) |
May 14, 2002 | 1.900 | 1.960 | 1.800 | 1.750 | 80,200 | -0.13(-6.91%) |
May 13, 2002 | 2.050 | 2.050 | 1.880 | 1.880 | 53,200 | -0.14(-6.93%) |
May 10, 2002 | 2.060 | 2.060 | 1.900 | 2.020 | 58,900 | +0.07(+3.59%) |
May 09, 2002 | 2.420 | 2.440 | 1.950 | 1.950 | 61,200 | -0.38(-16.31%) |
May 08, 2002 | 2.120 | 2.330 | 2.120 | 2.330 | 10,400 | +0.22(+10.43%) |
May 07, 2002 | 2.110 | 2.140 | 2.100 | 2.110 | 8,100 | +0.00(+0.00%) |
May 06, 2002 | 2.300 | 2.300 | 2.100 | 2.110 | 7,600 | -0.25(-10.56%) |
May 03, 2002 | 2.260 | 2.369 | 2.110 | 2.359 | 21,100 | +0.15(+6.74%) |
May 02, 2002 | 2.201 | 2.300 | 2.100 | 2.210 | 11,500 | +0.11(+5.24%) |
May 01, 2002 | 2.100 | 2.250 | 2.100 | 2.100 | 21,400 | -0.04(-1.87%) |
Apr 30, 2002 | 2.190 | 2.340 | 2.100 | 2.140 | 12,300 | -0.05(-2.38%) |
Apr 29, 2002 | 2.350 | 2.350 | 2.160 | 2.192 | 14,400 | -0.07(-3.00%) |
Apr 26, 2002 | 2.399 | 2.400 | 2.250 | 2.260 | 5,000 | -0.07(-3.00%) |
Apr 25, 2002 | 2.315 | 2.440 | 2.300 | 2.330 | 22,700 | -0.10(-4.12%) |
Apr 24, 2002 | 2.401 | 2.430 | 2.301 | 2.430 | 11,000 | +0.06(+2.53%) |
Apr 23, 2002 | 2.420 | 2.420 | 2.200 | 2.370 | 11,800 | -0.08(-3.27%) |
Apr 22, 2002 | 2.400 | 2.502 | 2.300 | 2.450 | 11,800 | +0.05(+2.08%) |
Apr 19, 2002 | 2.400 | 2.600 | 2.400 | 2.400 | 53,400 | +0.00(+0.00%) |
Apr 18, 2002 | 2.300 | 2.410 | 2.250 | 2.400 | 11,100 | +0.20(+9.05%) |
Apr 17, 2002 | 2.310 | 2.310 | 2.200 | 2.201 | 8,300 | -0.15(-6.34%) |
Apr 16, 2002 | 2.110 | 2.450 | 2.050 | 2.350 | 65,000 | +0.31(+15.20%) |
Apr 15, 2002 | 2.223 | 2.223 | 1.910 | 2.040 | 43,600 | -0.25(-10.92%) |
Apr 12, 2002 | 2.320 | 2.331 | 2.190 | 2.290 | 44,300 | -0.03(-1.30%) |
Apr 11, 2002 | 2.350 | 2.400 | 2.320 | 2.320 | 5,600 | -0.10(-4.13%) |
Apr 10, 2002 | 2.400 | 2.450 | 2.355 | 2.420 | 21,100 | -0.01(-0.41%) |
Apr 09, 2002 | 2.410 | 2.440 | 2.400 | 2.430 | 14,400 | -0.02(-0.82%) |
Apr 08, 2002 | 2.495 | 2.495 | 2.330 | 2.450 | 37,100 | -0.05(-2.00%) |
Apr 05, 2002 | 2.450 | 2.500 | 2.450 | 2.500 | 23,100 | +0.01(+0.40%) |
Apr 04, 2002 | 2.490 | 2.490 | 2.400 | 2.490 | 26,800 | +0.00(+0.00%) |
Apr 03, 2002 | 2.320 | 2.490 | 2.250 | 2.490 | 18,400 | +0.12(+5.06%) |
Apr 02, 2002 | 2.450 | 2.600 | 2.350 | 2.370 | 15,500 | +0.01(+0.42%) |
Apr 01, 2002 | 2.260 | 2.500 | 2.260 | 2.360 | 11,100 | -0.14(-5.60%) |
Mar 29, 2002 | 2.550 | 2.600 | 2.350 | 2.500 | 17,100 | +0.00(+0.00%) |
Mar 28, 2002 | 2.550 | 2.600 | 2.350 | 2.500 | 17,100 | +0.00(+0.00%) |
Mar 27, 2002 | 2.370 | 2.550 | 2.370 | 2.500 | 25,700 | +0.18(+7.76%) |
Mar 26, 2002 | 2.310 | 2.500 | 2.160 | 2.320 | 36,200 | +0.07(+3.11%) |
Mar 25, 2002 | 2.230 | 2.250 | 2.042 | 2.250 | 21,900 | +0.19(+9.20%) |
Mar 22, 2002 | 2.215 | 2.220 | 1.980 | 2.060 | 8,200 | -0.08(-3.72%) |
Mar 21, 2002 | 2.140 | 2.200 | 2.040 | 2.140 | 29,800 | -0.09(-4.04%) |
Mar 20, 2002 | 2.000 | 2.240 | 1.990 | 2.230 | 65,500 | +0.19(+9.31%) |
Mar 19, 2002 | 2.110 | 2.180 | 1.810 | 2.040 | 105,200 | -0.08(-3.80%) |
Mar 18, 2002 | 2.380 | 2.390 | 2.100 | 2.120 | 55,000 | -0.11(-4.91%) |
Mar 15, 2002 | 2.240 | 2.400 | 2.110 | 2.230 | 76,500 | +0.03(+1.36%) |
Mar 14, 2002 | 2.350 | 2.600 | 2.150 | 2.200 | 118,300 | -0.07(-3.08%) |
Mar 13, 2002 | 2.350 | 2.380 | 2.260 | 2.270 | 37,800 | -0.04(-1.73%) |
Mar 12, 2002 | 2.300 | 2.350 | 2.270 | 2.310 | 27,900 | -0.12(-4.94%) |
Mar 11, 2002 | 2.600 | 2.600 | 2.430 | 2.430 | 22,700 | -0.16(-6.16%) |
Mar 08, 2002 | 2.729 | 2.729 | 2.590 | 2.590 | 6,500 | -0.01(-0.40%) |
Mar 07, 2002 | 2.740 | 2.740 | 2.551 | 2.600 | 15,600 | -0.10(-3.71%) |
Mar 06, 2002 | 2.620 | 2.730 | 2.500 | 2.700 | 19,600 | +0.08(+3.07%) |
Mar 05, 2002 | 2.500 | 2.640 | 2.400 | 2.620 | 23,800 | +0.10(+3.96%) |
Mar 04, 2002 | 2.225 | 2.530 | 2.225 | 2.520 | 9,900 | +0.32(+14.55%) |