Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.391 | 3.529 | 3.391 | 3.529 | 40,667 | +0.08(+2.21%) |
May 28, 2002 | 3.426 | 3.456 | 3.400 | 3.453 | 37,840 | +0.04(+1.07%) |
May 27, 2002 | 3.449 | 3.449 | 3.336 | 3.417 | 9,786 | +0.00(+0.00%) |
May 24, 2002 | 3.449 | 3.449 | 3.336 | 3.417 | 9,786 | -0.02(-0.60%) |
May 23, 2002 | 3.384 | 3.444 | 3.219 | 3.437 | 20,659 | +0.06(+1.91%) |
May 22, 2002 | 3.348 | 3.391 | 3.276 | 3.373 | 27,836 | +0.01(+0.20%) |
May 21, 2002 | 3.193 | 3.391 | 3.127 | 3.366 | 48,713 | +0.17(+5.40%) |
May 20, 2002 | 3.219 | 3.219 | 3.129 | 3.193 | 36,970 | -0.03(-0.79%) |
May 17, 2002 | 3.216 | 3.219 | 3.175 | 3.219 | 56,542 | +0.00(+0.00%) |
May 16, 2002 | 3.164 | 3.219 | 3.161 | 3.219 | 21,094 | +0.00(+0.00%) |
May 15, 2002 | 3.276 | 3.276 | 3.164 | 3.219 | 23,269 | -0.06(-1.75%) |
May 14, 2002 | 3.239 | 3.456 | 3.208 | 3.276 | 75,680 | +0.08(+2.52%) |
May 13, 2002 | 3.138 | 3.219 | 2.993 | 3.196 | 12,613 | -0.02(-0.71%) |
May 10, 2002 | 3.207 | 3.219 | 3.104 | 3.219 | 33,925 | +0.02(+0.72%) |
May 09, 2002 | 3.161 | 3.207 | 3.161 | 3.196 | 18,702 | +0.00(+0.00%) |
May 08, 2002 | 3.179 | 3.196 | 3.179 | 3.196 | 8,481 | +0.00(+0.00%) |
May 07, 2002 | 3.182 | 3.196 | 3.035 | 3.196 | 39,145 | +0.01(+0.38%) |
May 06, 2002 | 3.099 | 3.196 | 3.058 | 3.184 | 52,628 | +0.13(+4.12%) |
May 03, 2002 | 2.989 | 3.058 | 2.876 | 3.058 | 15,005 | +0.07(+2.31%) |
May 02, 2002 | 2.851 | 2.989 | 2.805 | 2.989 | 236,610 | +0.10(+3.42%) |
May 01, 2002 | 2.814 | 2.890 | 2.759 | 2.890 | 58,935 | +0.08(+2.70%) |
Apr 30, 2002 | 2.660 | 2.814 | 2.610 | 2.814 | 56,760 | +0.17(+6.43%) |
Apr 29, 2002 | 2.610 | 2.644 | 2.529 | 2.644 | 7,829 | +0.03(+1.32%) |
Apr 26, 2002 | 2.580 | 2.610 | 2.308 | 2.610 | 13,048 | +0.03(+1.16%) |
Apr 25, 2002 | 2.472 | 2.580 | 2.414 | 2.580 | 15,875 | +0.05(+2.00%) |
Apr 24, 2002 | 2.529 | 2.529 | 2.414 | 2.529 | 3,697 | +0.00(+0.00%) |
Apr 23, 2002 | 2.529 | 2.529 | 2.414 | 2.529 | 6,306 | +0.00(+0.00%) |
Apr 22, 2002 | 2.322 | 2.529 | 2.306 | 2.529 | 5,219 | +0.00(+0.00%) |
Apr 19, 2002 | 2.529 | 2.529 | 2.529 | 2.529 | 1,739 | +0.00(+0.00%) |
Apr 18, 2002 | 2.527 | 2.529 | 2.527 | 2.529 | 1,739 | +0.00(+0.00%) |
Apr 17, 2002 | 2.529 | 2.529 | 2.364 | 2.529 | 5,654 | +0.00(+0.00%) |
Apr 16, 2002 | 2.524 | 2.529 | 2.478 | 2.529 | 2,174 | +0.10(+4.27%) |
Apr 15, 2002 | 2.469 | 2.529 | 2.426 | 2.426 | 9,133 | -0.10(-4.09%) |
Apr 12, 2002 | 2.529 | 2.529 | 2.529 | 2.529 | 3,914 | +0.33(+15.18%) |
Apr 11, 2002 | 2.529 | 2.529 | 2.189 | 2.196 | 20,007 | -0.33(-12.94%) |
Apr 10, 2002 | 2.386 | 2.522 | 2.322 | 2.522 | 5,436 | +0.14(+5.68%) |
Apr 09, 2002 | 2.274 | 2.391 | 2.274 | 2.386 | 7,611 | +0.09(+3.80%) |
Apr 08, 2002 | 2.088 | 2.299 | 2.088 | 2.299 | 1,739 | +0.03(+1.52%) |
Apr 05, 2002 | 2.092 | 2.265 | 2.092 | 2.265 | 3,262 | +0.20(+9.44%) |
Apr 04, 2002 | 2.076 | 2.076 | 2.069 | 2.069 | 434 | -0.03(-1.64%) |
Apr 03, 2002 | 2.299 | 2.354 | 2.104 | 2.104 | 10,438 | -0.20(-8.68%) |
Apr 02, 2002 | 2.304 | 2.304 | 2.304 | 2.304 | 217 | +0.00(+0.00%) |
Apr 01, 2002 | 2.414 | 2.414 | 2.304 | 2.304 | 3,044 | -0.11(-4.66%) |
Mar 29, 2002 | 2.416 | 2.440 | 2.416 | 2.416 | 4,349 | +0.00(+0.00%) |
Mar 28, 2002 | 2.416 | 2.440 | 2.416 | 2.416 | 4,349 | +0.00(+0.00%) |
Mar 27, 2002 | 2.483 | 2.541 | 2.416 | 2.416 | 4,349 | -0.14(-5.31%) |
Mar 26, 2002 | 2.552 | 2.552 | 2.552 | 2.552 | 4,566 | -0.00(-0.01%) |
Mar 25, 2002 | 2.529 | 2.554 | 2.529 | 2.552 | 17,397 | +0.02(+0.91%) |
Mar 22, 2002 | 2.547 | 2.547 | 2.419 | 2.529 | 27,401 | -0.03(-1.35%) |
Mar 21, 2002 | 2.536 | 2.564 | 2.536 | 2.564 | 1,304 | +0.01(+0.54%) |
Mar 20, 2002 | 2.575 | 2.575 | 2.416 | 2.550 | 2,174 | -0.00(-0.09%) |
Mar 19, 2002 | 2.428 | 2.575 | 2.428 | 2.552 | 8,046 | +0.04(+1.74%) |
Mar 18, 2002 | 2.511 | 2.511 | 2.398 | 2.508 | 2,827 | -0.00(-0.09%) |
Mar 15, 2002 | 2.541 | 2.541 | 2.338 | 2.511 | 5,001 | -0.06(-2.41%) |
Mar 14, 2002 | 2.575 | 2.575 | 2.357 | 2.573 | 30,881 | -0.03(-0.97%) |
Mar 13, 2002 | 2.587 | 2.598 | 2.587 | 2.598 | 652 | +0.00(+0.00%) |
Mar 12, 2002 | 2.621 | 2.621 | 2.474 | 2.598 | 4,566 | -0.02(-0.88%) |
Mar 11, 2002 | 2.621 | 2.621 | 2.621 | 2.621 | 4,784 | -0.02(-0.87%) |
Mar 08, 2002 | 2.641 | 2.644 | 2.506 | 2.644 | 12,395 | +0.01(+0.44%) |
Mar 07, 2002 | 2.644 | 2.644 | 2.529 | 2.633 | 6,741 | -0.01(-0.43%) |
Mar 06, 2002 | 2.621 | 2.694 | 2.534 | 2.644 | 15,875 | +0.00(+0.00%) |
Mar 05, 2002 | 2.531 | 2.644 | 2.483 | 2.644 | 21,747 | +0.00(+0.00%) |
Mar 04, 2002 | 2.642 | 2.644 | 2.531 | 2.644 | 56,108 | +0.00(+0.09%) |