Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.786 | 2.786 | 2.714 | 2.756 | 945,113 | +0.04(+1.29%) |
May 28, 2002 | 2.542 | 2.726 | 2.526 | 2.721 | 1,599,571 | +0.18(+7.06%) |
May 27, 2002 | 2.520 | 2.572 | 2.512 | 2.542 | 653,495 | +0.00(+0.00%) |
May 24, 2002 | 2.520 | 2.572 | 2.512 | 2.542 | 651,570 | +0.00(+0.08%) |
May 23, 2002 | 2.559 | 2.574 | 2.520 | 2.540 | 663,119 | -0.03(-1.00%) |
May 22, 2002 | 2.598 | 2.612 | 2.559 | 2.565 | 549,551 | -0.04(-1.44%) |
May 21, 2002 | 2.616 | 2.650 | 2.597 | 2.603 | 202,111 | -0.03(-1.18%) |
May 20, 2002 | 2.663 | 2.663 | 2.613 | 2.634 | 328,191 | -0.05(-1.74%) |
May 17, 2002 | 2.663 | 2.696 | 2.650 | 2.681 | 189,600 | -0.03(-0.94%) |
May 16, 2002 | 2.701 | 2.736 | 2.653 | 2.706 | 358,989 | +0.00(+0.17%) |
May 15, 2002 | 2.639 | 2.722 | 2.624 | 2.701 | 470,631 | +0.05(+1.96%) |
May 14, 2002 | 2.611 | 2.659 | 2.603 | 2.650 | 452,345 | +0.05(+2.00%) |
May 13, 2002 | 2.604 | 2.608 | 2.584 | 2.598 | 333,003 | +0.00(+0.01%) |
May 10, 2002 | 2.599 | 2.627 | 2.578 | 2.597 | 735,302 | -0.02(-0.90%) |
May 09, 2002 | 2.603 | 2.621 | 2.591 | 2.621 | 392,674 | +0.02(+0.65%) |
May 08, 2002 | 2.549 | 2.605 | 2.543 | 2.604 | 1,064,455 | +0.06(+2.30%) |
May 07, 2002 | 2.611 | 2.653 | 2.546 | 2.546 | 443,683 | -0.08(-3.19%) |
May 06, 2002 | 2.669 | 2.670 | 2.611 | 2.630 | 388,824 | -0.05(-2.01%) |
May 03, 2002 | 2.626 | 2.704 | 2.624 | 2.684 | 428,284 | +0.06(+2.18%) |
May 02, 2002 | 2.572 | 2.627 | 2.569 | 2.626 | 382,087 | +0.04(+1.41%) |
May 01, 2002 | 2.530 | 2.604 | 2.511 | 2.590 | 617,884 | +0.05(+1.84%) |
Apr 30, 2002 | 2.545 | 2.569 | 2.533 | 2.543 | 324,341 | +0.02(+0.75%) |
Apr 29, 2002 | 2.552 | 2.575 | 2.516 | 2.524 | 287,768 | -0.03(-1.08%) |
Apr 26, 2002 | 2.514 | 2.561 | 2.514 | 2.552 | 293,543 | +0.01(+0.37%) |
Apr 25, 2002 | 2.510 | 2.542 | 2.510 | 2.542 | 339,740 | +0.03(+1.05%) |
Apr 24, 2002 | 2.520 | 2.547 | 2.513 | 2.516 | 1,111,615 | -0.02(-0.78%) |
Apr 23, 2002 | 2.533 | 2.544 | 2.494 | 2.535 | 697,767 | -0.01(-0.23%) |
Apr 22, 2002 | 2.551 | 2.551 | 2.488 | 2.541 | 877,743 | +0.01(+0.20%) |
Apr 19, 2002 | 2.582 | 2.610 | 2.530 | 2.536 | 1,176,098 | -0.03(-1.10%) |
Apr 18, 2002 | 2.504 | 2.584 | 2.500 | 2.565 | 854,644 | +0.06(+2.50%) |
Apr 17, 2002 | 2.488 | 2.510 | 2.487 | 2.502 | 281,994 | +0.00(+0.07%) |
Apr 16, 2002 | 2.431 | 2.503 | 2.431 | 2.500 | 506,242 | +0.06(+2.64%) |
Apr 15, 2002 | 2.470 | 2.489 | 2.433 | 2.436 | 1,101,990 | -0.05(-2.17%) |
Apr 12, 2002 | 2.452 | 2.494 | 2.426 | 2.490 | 414,810 | +0.05(+2.12%) |
Apr 11, 2002 | 2.467 | 2.469 | 2.425 | 2.438 | 575,537 | -0.03(-1.15%) |
Apr 10, 2002 | 2.468 | 2.479 | 2.436 | 2.466 | 734,339 | +0.01(+0.58%) |
Apr 09, 2002 | 2.403 | 2.468 | 2.385 | 2.452 | 414,810 | +0.06(+2.65%) |
Apr 08, 2002 | 2.323 | 2.411 | 2.312 | 2.389 | 473,519 | +0.00(+0.01%) |
Apr 05, 2002 | 2.346 | 2.392 | 2.346 | 2.388 | 236,759 | +0.05(+2.00%) |
Apr 04, 2002 | 2.332 | 2.352 | 2.312 | 2.342 | 350,327 | +0.00(+0.06%) |
Apr 03, 2002 | 2.331 | 2.346 | 2.331 | 2.340 | 223,285 | +0.00(+0.20%) |
Apr 02, 2002 | 2.356 | 2.356 | 2.321 | 2.336 | 557,251 | -0.03(-1.30%) |
Apr 01, 2002 | 2.404 | 2.404 | 2.345 | 2.366 | 509,129 | -0.04(-1.83%) |
Mar 29, 2002 | 2.439 | 2.446 | 2.408 | 2.411 | 328,191 | +0.00(+0.00%) |
Mar 28, 2002 | 2.439 | 2.446 | 2.408 | 2.411 | 328,191 | -0.03(-1.11%) |
Mar 27, 2002 | 2.448 | 2.471 | 2.422 | 2.438 | 307,017 | -0.01(-0.59%) |
Mar 26, 2002 | 2.418 | 2.456 | 2.413 | 2.452 | 358,989 | +0.03(+1.30%) |
Mar 25, 2002 | 2.430 | 2.452 | 2.419 | 2.421 | 435,021 | -0.02(-0.76%) |
Mar 22, 2002 | 2.397 | 2.456 | 2.392 | 2.439 | 521,641 | +0.04(+1.51%) |
Mar 21, 2002 | 2.355 | 2.404 | 2.311 | 2.403 | 1,246,356 | +0.03(+1.10%) |
Mar 20, 2002 | 2.332 | 2.377 | 2.286 | 2.377 | 804,597 | +0.04(+1.69%) |
Mar 19, 2002 | 2.408 | 2.413 | 2.321 | 2.337 | 2,594,731 | -0.07(-2.92%) |
Mar 18, 2002 | 2.425 | 2.448 | 2.405 | 2.407 | 686,217 | -0.04(-1.82%) |
Mar 15, 2002 | 2.368 | 2.452 | 2.367 | 2.452 | 609,222 | +0.04(+1.72%) |
Mar 14, 2002 | 2.415 | 2.436 | 2.408 | 2.411 | 954,738 | -0.01(-0.43%) |
Mar 13, 2002 | 2.318 | 2.426 | 2.311 | 2.421 | 1,018,258 | +0.11(+4.75%) |
Mar 12, 2002 | 2.299 | 2.318 | 2.280 | 2.311 | 394,599 | +0.01(+0.59%) |
Mar 11, 2002 | 2.277 | 2.316 | 2.277 | 2.298 | 977,836 | +0.01(+0.58%) |
Mar 08, 2002 | 2.284 | 2.301 | 2.277 | 2.284 | 766,100 | -0.01(-0.39%) |
Mar 07, 2002 | 2.289 | 2.311 | 2.280 | 2.293 | 469,669 | -0.00(-0.14%) |
Mar 06, 2002 | 2.305 | 2.311 | 2.289 | 2.296 | 457,157 | -0.02(-0.67%) |
Mar 05, 2002 | 2.307 | 2.320 | 2.247 | 2.312 | 525,490 | +0.01(+0.28%) |
Mar 04, 2002 | 2.208 | 2.305 | 2.208 | 2.305 | 1,266,567 | +0.09(+4.02%) |