Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.807 | 2.920 | 2.807 | 2.920 | 87,414 | -0.01(-0.41%) |
May 28, 2002 | 2.986 | 2.998 | 2.932 | 2.932 | 68,156 | -0.07(-2.19%) |
May 27, 2002 | 2.956 | 3.099 | 2.956 | 2.998 | 82,558 | +0.00(+0.00%) |
May 24, 2002 | 2.956 | 3.099 | 2.956 | 2.998 | 82,558 | +0.07(+2.45%) |
May 23, 2002 | 2.830 | 2.950 | 2.789 | 2.926 | 79,544 | +0.10(+3.38%) |
May 22, 2002 | 2.687 | 2.860 | 2.687 | 2.830 | 25,286 | +0.14(+5.33%) |
May 21, 2002 | 2.687 | 2.687 | 2.633 | 2.687 | 79,544 | +0.04(+1.35%) |
May 20, 2002 | 2.627 | 2.657 | 2.627 | 2.651 | 13,564 | -0.01(-0.22%) |
May 17, 2002 | 2.598 | 2.675 | 2.598 | 2.657 | 55,764 | +0.05(+1.83%) |
May 16, 2002 | 2.550 | 2.663 | 2.544 | 2.610 | 47,224 | +0.04(+1.39%) |
May 15, 2002 | 2.538 | 2.598 | 2.478 | 2.574 | 27,296 | +0.01(+0.23%) |
May 14, 2002 | 2.538 | 2.568 | 2.478 | 2.568 | 38,181 | +0.01(+0.47%) |
May 13, 2002 | 2.639 | 2.657 | 2.550 | 2.556 | 21,435 | -0.08(-2.95%) |
May 10, 2002 | 2.627 | 2.675 | 2.627 | 2.633 | 24,616 | +0.01(+0.23%) |
May 09, 2002 | 2.598 | 2.681 | 2.550 | 2.627 | 77,869 | +0.06(+2.33%) |
May 08, 2002 | 2.472 | 2.568 | 2.448 | 2.568 | 40,525 | +0.08(+3.12%) |
May 07, 2002 | 2.538 | 2.538 | 2.490 | 2.490 | 28,970 | -0.02(-0.95%) |
May 06, 2002 | 2.568 | 2.568 | 2.508 | 2.514 | 15,573 | -0.02(-0.71%) |
May 03, 2002 | 2.508 | 2.532 | 2.424 | 2.532 | 23,946 | +0.03(+1.19%) |
May 02, 2002 | 2.389 | 2.538 | 2.335 | 2.502 | 40,023 | +0.14(+6.08%) |
May 01, 2002 | 2.418 | 2.448 | 2.329 | 2.359 | 42,032 | -0.06(-2.47%) |
Apr 30, 2002 | 2.448 | 2.448 | 2.418 | 2.418 | 14,234 | +0.00(+0.00%) |
Apr 29, 2002 | 2.478 | 2.478 | 2.389 | 2.418 | 15,406 | +0.00(+0.00%) |
Apr 26, 2002 | 2.389 | 2.472 | 2.389 | 2.418 | 10,884 | +0.03(+1.25%) |
Apr 25, 2002 | 2.395 | 2.448 | 2.383 | 2.389 | 38,683 | -0.04(-1.72%) |
Apr 24, 2002 | 2.633 | 2.657 | 2.395 | 2.430 | 112,366 | -0.20(-7.50%) |
Apr 23, 2002 | 2.478 | 2.675 | 2.478 | 2.627 | 114,543 | +0.18(+7.32%) |
Apr 22, 2002 | 2.329 | 2.508 | 2.299 | 2.448 | 110,189 | +0.11(+4.86%) |
Apr 19, 2002 | 2.221 | 2.371 | 2.221 | 2.335 | 103,156 | +0.11(+5.11%) |
Apr 18, 2002 | 2.156 | 2.263 | 2.150 | 2.221 | 736,829 | +0.07(+3.33%) |
Apr 17, 2002 | 2.150 | 2.156 | 2.132 | 2.150 | 32,152 | +0.00(+0.00%) |
Apr 16, 2002 | 2.192 | 2.192 | 2.150 | 2.150 | 34,497 | -0.04(-1.91%) |
Apr 15, 2002 | 2.198 | 2.209 | 2.192 | 2.192 | 26,961 | -0.01(-0.27%) |
Apr 12, 2002 | 2.209 | 2.209 | 2.192 | 2.198 | 30,645 | +0.01(+0.55%) |
Apr 11, 2002 | 2.180 | 2.209 | 2.180 | 2.186 | 10,550 | -0.01(-0.54%) |
Apr 10, 2002 | 2.209 | 2.209 | 2.186 | 2.198 | 13,229 | +0.02(+1.10%) |
Apr 09, 2002 | 2.203 | 2.209 | 2.120 | 2.174 | 49,401 | +0.03(+1.39%) |
Apr 08, 2002 | 2.090 | 2.150 | 2.090 | 2.144 | 12,392 | +0.02(+1.13%) |
Apr 05, 2002 | 2.030 | 2.209 | 2.030 | 2.120 | 47,224 | +0.15(+7.58%) |
Apr 04, 2002 | 1.977 | 1.989 | 1.971 | 1.971 | 8,707 | +0.00(+0.00%) |
Apr 03, 2002 | 2.066 | 2.090 | 1.971 | 1.971 | 54,759 | -0.10(-4.62%) |
Apr 02, 2002 | 2.114 | 2.114 | 2.060 | 2.066 | 15,071 | -0.02(-1.14%) |
Apr 01, 2002 | 2.126 | 2.150 | 2.000 | 2.090 | 62,463 | -0.01(-0.57%) |
Mar 29, 2002 | 1.947 | 2.138 | 1.947 | 2.102 | 104,663 | +0.00(+0.00%) |
Mar 28, 2002 | 1.947 | 2.138 | 1.947 | 2.102 | 104,663 | +0.16(+8.31%) |
Mar 27, 2002 | 1.941 | 1.941 | 1.917 | 1.941 | 46,554 | +0.05(+2.52%) |
Mar 26, 2002 | 1.899 | 1.911 | 1.869 | 1.893 | 35,836 | -0.02(-0.94%) |
Mar 25, 2002 | 1.899 | 1.911 | 1.869 | 1.911 | 39,353 | +0.03(+1.59%) |
Mar 22, 2002 | 1.899 | 1.899 | 1.881 | 1.881 | 6,865 | -0.02(-1.25%) |
Mar 21, 2002 | 1.905 | 1.905 | 1.887 | 1.905 | 17,918 | +0.01(+0.31%) |
Mar 20, 2002 | 1.893 | 1.911 | 1.887 | 1.899 | 28,803 | +0.01(+0.32%) |
Mar 19, 2002 | 1.869 | 1.899 | 1.869 | 1.893 | 31,315 | +0.02(+1.28%) |
Mar 18, 2002 | 1.875 | 1.893 | 1.851 | 1.869 | 13,396 | -0.01(-0.32%) |
Mar 15, 2002 | 1.851 | 1.881 | 1.851 | 1.875 | 6,196 | +0.01(+0.64%) |
Mar 14, 2002 | 1.851 | 1.863 | 1.851 | 1.863 | 1,674 | -0.03(-1.58%) |
Mar 13, 2002 | 1.851 | 1.893 | 1.851 | 1.893 | 13,564 | +0.04(+2.26%) |
Mar 12, 2002 | 1.833 | 1.851 | 1.833 | 1.851 | 71,338 | +0.01(+0.65%) |
Mar 11, 2002 | 1.893 | 1.911 | 1.833 | 1.839 | 19,592 | -0.05(-2.84%) |
Mar 08, 2002 | 1.809 | 1.905 | 1.797 | 1.893 | 33,994 | +0.07(+3.93%) |
Mar 07, 2002 | 1.803 | 1.821 | 1.738 | 1.821 | 251,191 | +0.02(+1.33%) |
Mar 06, 2002 | 1.809 | 1.821 | 1.672 | 1.797 | 51,075 | -0.02(-0.99%) |
Mar 05, 2002 | 1.791 | 1.821 | 1.762 | 1.815 | 29,305 | +0.04(+2.36%) |
Mar 04, 2002 | 1.797 | 1.809 | 1.738 | 1.774 | 21,100 | -0.02(-1.00%) |