Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.665 | 2.665 | 2.473 | 2.473 | 320,947 | -0.37(-12.94%) |
May 28, 2002 | 2.856 | 2.872 | 2.813 | 2.841 | 283,054 | -0.02(-0.55%) |
May 27, 2002 | 2.928 | 2.928 | 2.856 | 2.856 | 41,338 | +0.00(+0.00%) |
May 24, 2002 | 2.928 | 2.928 | 2.856 | 2.856 | 41,338 | -0.07(-2.44%) |
May 23, 2002 | 3.004 | 3.004 | 2.926 | 2.928 | 73,490 | -0.08(-2.55%) |
May 22, 2002 | 2.956 | 3.004 | 2.923 | 3.004 | 233,103 | +0.03(+1.05%) |
May 21, 2002 | 2.961 | 3.004 | 2.961 | 2.973 | 225,065 | +0.09(+3.27%) |
May 20, 2002 | 2.874 | 2.884 | 2.856 | 2.879 | 84,399 | +0.01(+0.18%) |
May 17, 2002 | 2.863 | 2.883 | 2.863 | 2.874 | 60,859 | +0.01(+0.36%) |
May 16, 2002 | 2.900 | 2.935 | 2.862 | 2.863 | 49,950 | -0.04(-1.26%) |
May 15, 2002 | 2.874 | 2.909 | 2.848 | 2.900 | 68,323 | +0.03(+1.03%) |
May 14, 2002 | 2.829 | 2.884 | 2.816 | 2.870 | 80,954 | +0.04(+1.48%) |
May 13, 2002 | 2.839 | 2.865 | 2.822 | 2.829 | 99,327 | -0.01(-0.37%) |
May 10, 2002 | 2.917 | 2.926 | 2.839 | 2.839 | 219,897 | -0.09(-3.09%) |
May 09, 2002 | 2.891 | 2.961 | 2.884 | 2.930 | 219,323 | +0.06(+1.94%) |
May 08, 2002 | 2.787 | 2.891 | 2.769 | 2.874 | 343,339 | +0.15(+5.43%) |
May 07, 2002 | 2.839 | 2.842 | 2.726 | 2.726 | 253,198 | -0.11(-3.99%) |
May 06, 2002 | 2.996 | 2.999 | 2.839 | 2.839 | 803,804 | -0.16(-5.34%) |
May 03, 2002 | 2.977 | 3.004 | 2.977 | 2.999 | 39,041 | +0.01(+0.17%) |
May 02, 2002 | 2.856 | 2.994 | 2.856 | 2.994 | 194,635 | +0.09(+3.24%) |
May 01, 2002 | 2.931 | 2.931 | 2.900 | 2.900 | 28,707 | -0.03(-1.19%) |
Apr 30, 2002 | 2.865 | 2.935 | 2.865 | 2.935 | 122,293 | +0.02(+0.60%) |
Apr 29, 2002 | 2.928 | 2.928 | 2.900 | 2.917 | 35,597 | +0.00(+0.00%) |
Apr 26, 2002 | 2.978 | 2.978 | 2.912 | 2.917 | 52,821 | -0.08(-2.62%) |
Apr 25, 2002 | 2.978 | 3.039 | 2.970 | 2.996 | 129,757 | +0.02(+0.64%) |
Apr 24, 2002 | 2.917 | 3.004 | 2.917 | 2.977 | 119,996 | +0.07(+2.40%) |
Apr 23, 2002 | 2.883 | 2.917 | 2.879 | 2.907 | 24,114 | +0.03(+1.03%) |
Apr 22, 2002 | 2.935 | 2.935 | 2.874 | 2.877 | 79,232 | -0.06(-2.02%) |
Apr 19, 2002 | 2.947 | 2.973 | 2.935 | 2.937 | 60,859 | -0.01(-0.35%) |
Apr 18, 2002 | 2.943 | 2.970 | 2.938 | 2.947 | 36,171 | -0.01(-0.47%) |
Apr 17, 2002 | 3.036 | 3.036 | 2.961 | 2.961 | 71,194 | -0.07(-2.47%) |
Apr 16, 2002 | 3.004 | 3.057 | 2.996 | 3.036 | 104,494 | +0.01(+0.46%) |
Apr 15, 2002 | 3.013 | 3.048 | 3.013 | 3.022 | 59,711 | +0.01(+0.29%) |
Apr 12, 2002 | 2.982 | 3.013 | 2.968 | 3.013 | 194,061 | +0.03(+1.17%) |
Apr 11, 2002 | 2.970 | 3.022 | 2.961 | 2.978 | 195,209 | -0.01(-0.29%) |
Apr 10, 2002 | 2.848 | 2.987 | 2.848 | 2.987 | 337,597 | +0.14(+4.96%) |
Apr 09, 2002 | 2.822 | 2.848 | 2.822 | 2.846 | 213,582 | +0.03(+0.99%) |
Apr 08, 2002 | 2.735 | 2.822 | 2.733 | 2.818 | 159,612 | +0.07(+2.73%) |
Apr 05, 2002 | 2.731 | 2.743 | 2.731 | 2.743 | 45,931 | -0.01(-0.19%) |
Apr 04, 2002 | 2.735 | 2.752 | 2.691 | 2.748 | 41,912 | +0.02(+0.83%) |
Apr 03, 2002 | 2.752 | 2.752 | 2.726 | 2.726 | 55,118 | -0.02(-0.70%) |
Apr 02, 2002 | 2.787 | 2.788 | 2.691 | 2.745 | 796,340 | -0.03(-0.94%) |
Apr 01, 2002 | 2.733 | 2.773 | 2.674 | 2.771 | 415,107 | +0.04(+1.47%) |
Mar 29, 2002 | 2.785 | 2.794 | 2.717 | 2.731 | 106,217 | +0.00(+0.00%) |
Mar 28, 2002 | 2.785 | 2.794 | 2.717 | 2.731 | 106,217 | -0.05(-1.88%) |
Mar 27, 2002 | 2.809 | 2.811 | 2.775 | 2.783 | 119,422 | -0.01(-0.31%) |
Mar 26, 2002 | 2.752 | 2.856 | 2.752 | 2.792 | 146,407 | +0.04(+1.46%) |
Mar 25, 2002 | 2.729 | 2.769 | 2.729 | 2.752 | 54,543 | +0.01(+0.32%) |
Mar 22, 2002 | 2.856 | 2.860 | 2.735 | 2.743 | 1,033,462 | -0.10(-3.49%) |
Mar 21, 2002 | 2.856 | 2.856 | 2.813 | 2.842 | 126,312 | +0.00(+0.12%) |
Mar 20, 2002 | 2.853 | 2.874 | 2.839 | 2.839 | 287,073 | -0.01(-0.49%) |
Mar 19, 2002 | 2.839 | 2.853 | 2.839 | 2.853 | 39,041 | +0.01(+0.18%) |
Mar 18, 2002 | 2.856 | 2.863 | 2.822 | 2.848 | 65,452 | +0.00(+0.12%) |
Mar 15, 2002 | 2.874 | 2.886 | 2.804 | 2.844 | 128,608 | -0.06(-2.22%) |
Mar 14, 2002 | 2.761 | 2.909 | 2.743 | 2.909 | 192,338 | +0.15(+5.30%) |
Mar 13, 2002 | 2.795 | 2.795 | 2.740 | 2.762 | 32,152 | -0.03(-1.18%) |
Mar 12, 2002 | 2.830 | 2.856 | 2.787 | 2.795 | 47,079 | -0.07(-2.43%) |
Mar 11, 2002 | 2.900 | 2.912 | 2.862 | 2.865 | 21,243 | -0.04(-1.50%) |
Mar 08, 2002 | 2.874 | 2.917 | 2.874 | 2.909 | 100,475 | +0.02(+0.60%) |
Mar 07, 2002 | 2.884 | 2.917 | 2.778 | 2.891 | 84,399 | +0.01(+0.30%) |
Mar 06, 2002 | 2.811 | 2.949 | 2.811 | 2.883 | 459,316 | +0.05(+1.91%) |
Mar 05, 2002 | 2.714 | 2.830 | 2.693 | 2.829 | 226,213 | +0.13(+4.77%) |
Mar 04, 2002 | 2.691 | 2.735 | 2.691 | 2.700 | 47,654 | +0.00(+0.00%) |
Mar 01, 2002 | 2.708 | 2.719 | 2.675 | 2.700 | 35,022 | +0.00(+0.00%) |
Feb 28, 2002 | 2.816 | 2.837 | 2.700 | 2.700 | 144,110 | -0.11(-4.02%) |
Feb 27, 2002 | 2.935 | 2.935 | 2.811 | 2.813 | 215,304 | -0.14(-4.72%) |
Feb 26, 2002 | 2.735 | 2.952 | 2.726 | 2.952 | 163,631 | +0.23(+8.31%) |
Feb 25, 2002 | 2.788 | 2.818 | 2.691 | 2.726 | 91,863 | -0.06(-2.25%) |
Feb 22, 2002 | 2.865 | 2.865 | 2.778 | 2.788 | 136,072 | -0.08(-2.67%) |
Feb 21, 2002 | 2.848 | 2.874 | 2.839 | 2.865 | 42,486 | +0.01(+0.30%) |
Feb 20, 2002 | 2.778 | 2.856 | 2.778 | 2.856 | 165,354 | +0.08(+2.89%) |
Feb 19, 2002 | 2.761 | 2.787 | 2.761 | 2.776 | 41,912 | -0.03(-0.99%) |
Feb 18, 2002 | 2.813 | 2.839 | 2.795 | 2.804 | 64,878 | +0.00(+0.00%) |
Feb 15, 2002 | 2.813 | 2.839 | 2.795 | 2.804 | 114,829 | -0.01(-0.31%) |
Feb 14, 2002 | 2.813 | 2.823 | 2.804 | 2.813 | 76,935 | -0.01(-0.25%) |
Feb 13, 2002 | 2.808 | 2.839 | 2.804 | 2.820 | 74,064 | +0.01(+0.31%) |
Feb 12, 2002 | 2.769 | 2.811 | 2.726 | 2.811 | 6,028,533 | +0.03(+1.19%) |
Feb 11, 2002 | 2.705 | 2.787 | 2.705 | 2.778 | 176,836 | +0.08(+2.90%) |
Feb 08, 2002 | 2.623 | 2.748 | 2.623 | 2.700 | 130,905 | +0.08(+2.99%) |
Feb 07, 2002 | 2.665 | 2.665 | 2.621 | 2.621 | 70,619 | -0.03(-1.31%) |
Feb 06, 2002 | 2.621 | 2.675 | 2.586 | 2.656 | 72,342 | +0.03(+1.33%) |
Feb 05, 2002 | 2.543 | 2.621 | 2.527 | 2.621 | 60,859 | +0.09(+3.58%) |
Feb 04, 2002 | 2.482 | 2.531 | 2.482 | 2.531 | 66,600 | +0.06(+2.32%) |
Feb 01, 2002 | 2.499 | 2.517 | 2.473 | 2.473 | 46,505 | -0.03(-1.39%) |
Jan 31, 2002 | 2.499 | 2.508 | 2.459 | 2.508 | 66,600 | +0.01(+0.56%) |
Jan 30, 2002 | 2.454 | 2.499 | 2.454 | 2.494 | 47,654 | +0.05(+1.99%) |
Jan 29, 2002 | 2.411 | 2.452 | 2.411 | 2.445 | 59,137 | +0.03(+1.44%) |
Jan 28, 2002 | 2.398 | 2.416 | 2.388 | 2.411 | 172,243 | +0.02(+0.73%) |
Jan 25, 2002 | 2.421 | 2.445 | 2.386 | 2.393 | 152,148 | -0.03(-1.36%) |
Jan 24, 2002 | 2.491 | 2.499 | 2.424 | 2.426 | 63,156 | -0.07(-2.93%) |
Jan 23, 2002 | 2.517 | 2.517 | 2.477 | 2.499 | 82,677 | -0.03(-1.03%) |
Jan 22, 2002 | 2.534 | 2.552 | 2.508 | 2.525 | 688,975 | -0.08(-3.07%) |
Jan 21, 2002 | 2.665 | 2.665 | 2.606 | 2.606 | 57,988 | +0.00(+0.00%) |
Jan 18, 2002 | 2.665 | 2.665 | 2.606 | 2.606 | 57,988 | -0.05(-1.90%) |
Jan 17, 2002 | 2.665 | 2.665 | 2.630 | 2.656 | 35,597 | -0.02(-0.65%) |
Jan 16, 2002 | 2.726 | 2.726 | 2.674 | 2.674 | 37,319 | -0.06(-2.23%) |
Jan 15, 2002 | 2.700 | 2.741 | 2.700 | 2.735 | 26,410 | +0.03(+1.29%) |
Jan 14, 2002 | 2.856 | 2.856 | 2.647 | 2.700 | 245,160 | -0.16(-5.55%) |
Jan 11, 2002 | 2.839 | 2.872 | 2.839 | 2.858 | 44,783 | +0.02(+0.55%) |
Jan 10, 2002 | 2.804 | 2.856 | 2.804 | 2.842 | 110,810 | +0.22(+8.29%) |