Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.376 | 3.513 | 3.376 | 3.513 | 40,851 | +0.08(+2.21%) |
May 28, 2002 | 3.410 | 3.440 | 3.385 | 3.437 | 38,011 | +0.04(+1.07%) |
May 27, 2002 | 3.433 | 3.433 | 3.321 | 3.401 | 9,830 | +0.00(+0.00%) |
May 24, 2002 | 3.433 | 3.433 | 3.321 | 3.401 | 9,830 | -0.02(-0.60%) |
May 23, 2002 | 3.369 | 3.429 | 3.204 | 3.422 | 20,753 | +0.06(+1.91%) |
May 22, 2002 | 3.332 | 3.376 | 3.262 | 3.358 | 27,962 | +0.01(+0.20%) |
May 21, 2002 | 3.179 | 3.376 | 3.113 | 3.351 | 48,934 | +0.17(+5.40%) |
May 20, 2002 | 3.204 | 3.204 | 3.115 | 3.179 | 37,137 | -0.03(-0.79%) |
May 17, 2002 | 3.202 | 3.204 | 3.161 | 3.204 | 56,798 | +0.00(+0.00%) |
May 16, 2002 | 3.149 | 3.204 | 3.147 | 3.204 | 21,190 | +0.00(+0.00%) |
May 15, 2002 | 3.262 | 3.262 | 3.149 | 3.204 | 23,374 | -0.06(-1.75%) |
May 14, 2002 | 3.225 | 3.440 | 3.194 | 3.262 | 76,023 | +0.08(+2.52%) |
May 13, 2002 | 3.124 | 3.204 | 2.980 | 3.181 | 12,670 | -0.02(-0.71%) |
May 10, 2002 | 3.193 | 3.204 | 3.090 | 3.204 | 34,079 | +0.02(+0.72%) |
May 09, 2002 | 3.147 | 3.193 | 3.147 | 3.181 | 18,787 | +0.00(+0.00%) |
May 08, 2002 | 3.164 | 3.181 | 3.164 | 3.181 | 8,519 | +0.00(+0.00%) |
May 07, 2002 | 3.168 | 3.181 | 3.021 | 3.181 | 39,322 | +0.01(+0.38%) |
May 06, 2002 | 3.085 | 3.181 | 3.044 | 3.169 | 52,866 | +0.13(+4.12%) |
May 03, 2002 | 2.975 | 3.044 | 2.863 | 3.044 | 15,073 | +0.07(+2.31%) |
May 02, 2002 | 2.838 | 2.975 | 2.792 | 2.975 | 237,681 | +0.10(+3.42%) |
May 01, 2002 | 2.801 | 2.877 | 2.747 | 2.877 | 59,201 | +0.08(+2.70%) |
Apr 30, 2002 | 2.648 | 2.801 | 2.598 | 2.801 | 57,017 | +0.17(+6.43%) |
Apr 29, 2002 | 2.598 | 2.632 | 2.518 | 2.632 | 7,864 | +0.03(+1.32%) |
Apr 26, 2002 | 2.568 | 2.598 | 2.298 | 2.598 | 13,107 | +0.03(+1.16%) |
Apr 25, 2002 | 2.460 | 2.568 | 2.403 | 2.568 | 15,947 | +0.05(+2.00%) |
Apr 24, 2002 | 2.518 | 2.518 | 2.403 | 2.518 | 3,713 | +0.00(+0.00%) |
Apr 23, 2002 | 2.518 | 2.518 | 2.403 | 2.518 | 6,335 | +0.00(+0.00%) |
Apr 22, 2002 | 2.312 | 2.518 | 2.296 | 2.518 | 5,242 | +0.00(+0.00%) |
Apr 19, 2002 | 2.518 | 2.518 | 2.518 | 2.518 | 1,747 | +0.00(+0.00%) |
Apr 18, 2002 | 2.515 | 2.518 | 2.515 | 2.518 | 1,747 | +0.00(+0.00%) |
Apr 17, 2002 | 2.518 | 2.518 | 2.353 | 2.518 | 5,679 | +0.00(+0.00%) |
Apr 16, 2002 | 2.513 | 2.518 | 2.467 | 2.518 | 2,184 | +0.10(+4.27%) |
Apr 15, 2002 | 2.458 | 2.518 | 2.415 | 2.415 | 9,175 | -0.10(-4.09%) |
Apr 12, 2002 | 2.518 | 2.518 | 2.518 | 2.518 | 3,932 | +0.33(+15.18%) |
Apr 11, 2002 | 2.518 | 2.518 | 2.179 | 2.186 | 20,098 | -0.33(-12.94%) |
Apr 10, 2002 | 2.376 | 2.511 | 2.312 | 2.511 | 5,461 | +0.14(+5.68%) |
Apr 09, 2002 | 2.264 | 2.380 | 2.264 | 2.376 | 7,645 | +0.09(+3.80%) |
Apr 08, 2002 | 2.078 | 2.289 | 2.078 | 2.289 | 1,747 | +0.03(+1.52%) |
Apr 05, 2002 | 2.083 | 2.254 | 2.083 | 2.254 | 3,276 | +0.19(+9.44%) |
Apr 04, 2002 | 2.067 | 2.067 | 2.060 | 2.060 | 436 | -0.03(-1.64%) |
Apr 03, 2002 | 2.289 | 2.344 | 2.094 | 2.094 | 10,485 | -0.20(-8.68%) |
Apr 02, 2002 | 2.293 | 2.293 | 2.293 | 2.293 | 218 | +0.00(+0.00%) |
Apr 01, 2002 | 2.403 | 2.403 | 2.293 | 2.293 | 3,058 | -0.11(-4.66%) |
Mar 29, 2002 | 2.406 | 2.429 | 2.406 | 2.406 | 4,369 | +0.00(+0.00%) |
Mar 28, 2002 | 2.406 | 2.429 | 2.406 | 2.406 | 4,369 | +0.00(+0.00%) |
Mar 27, 2002 | 2.472 | 2.529 | 2.406 | 2.406 | 4,369 | -0.13(-5.31%) |
Mar 26, 2002 | 2.541 | 2.541 | 2.540 | 2.540 | 4,587 | -0.00(-0.01%) |
Mar 25, 2002 | 2.518 | 2.543 | 2.518 | 2.541 | 17,476 | +0.02(+0.91%) |
Mar 22, 2002 | 2.536 | 2.536 | 2.408 | 2.518 | 27,525 | -0.03(-1.35%) |
Mar 21, 2002 | 2.525 | 2.552 | 2.525 | 2.552 | 1,310 | +0.01(+0.54%) |
Mar 20, 2002 | 2.563 | 2.563 | 2.406 | 2.538 | 2,184 | -0.00(-0.09%) |
Mar 19, 2002 | 2.417 | 2.563 | 2.417 | 2.541 | 8,082 | +0.04(+1.74%) |
Mar 18, 2002 | 2.499 | 2.499 | 2.387 | 2.497 | 2,839 | -0.00(-0.09%) |
Mar 15, 2002 | 2.529 | 2.529 | 2.328 | 2.499 | 5,024 | -0.06(-2.41%) |
Mar 14, 2002 | 2.563 | 2.563 | 2.346 | 2.561 | 31,020 | -0.03(-0.97%) |
Mar 13, 2002 | 2.575 | 2.586 | 2.575 | 2.586 | 655 | +0.00(+0.00%) |
Mar 12, 2002 | 2.609 | 2.609 | 2.463 | 2.586 | 4,587 | -0.02(-0.88%) |
Mar 11, 2002 | 2.609 | 2.609 | 2.609 | 2.609 | 4,806 | -0.02(-0.87%) |
Mar 08, 2002 | 2.629 | 2.632 | 2.495 | 2.632 | 12,452 | +0.01(+0.44%) |
Mar 07, 2002 | 2.632 | 2.632 | 2.518 | 2.621 | 6,772 | -0.01(-0.44%) |
Mar 06, 2002 | 2.609 | 2.682 | 2.522 | 2.632 | 15,947 | +0.00(+0.00%) |
Mar 05, 2002 | 2.520 | 2.632 | 2.472 | 2.632 | 21,845 | +0.00(+0.00%) |
Mar 04, 2002 | 2.630 | 2.632 | 2.520 | 2.632 | 56,361 | +0.00(+0.09%) |
Mar 01, 2002 | 2.577 | 2.632 | 2.491 | 2.630 | 24,248 | +0.03(+1.06%) |
Feb 28, 2002 | 2.380 | 2.644 | 2.312 | 2.602 | 55,488 | +0.28(+12.02%) |
Feb 27, 2002 | 2.060 | 2.346 | 1.945 | 2.323 | 54,395 | +0.26(+12.78%) |
Feb 26, 2002 | 1.957 | 2.060 | 1.836 | 2.060 | 28,180 | +0.11(+5.51%) |
Feb 25, 2002 | 1.957 | 1.957 | 1.844 | 1.952 | 3,276 | -0.00(-0.23%) |
Feb 22, 2002 | 1.900 | 1.957 | 1.900 | 1.957 | 3,058 | +0.01(+0.59%) |
Feb 21, 2002 | 1.945 | 1.945 | 1.945 | 1.945 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 1.836 | 1.945 | 1.836 | 1.945 | 1,310 | +0.11(+6.12%) |
Feb 19, 2002 | 1.833 | 1.833 | 1.833 | 1.833 | 655 | -0.09(-4.64%) |
Feb 18, 2002 | 1.923 | 1.923 | 1.923 | 1.923 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 1.923 | 1.923 | 1.923 | 1.923 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 1.833 | 1.923 | 1.833 | 1.923 | 4,587 | -0.02(-1.06%) |
Feb 13, 2002 | 1.943 | 1.943 | 1.943 | 1.943 | 2,184 | -0.00(-0.12%) |
Feb 12, 2002 | 1.945 | 1.945 | 1.879 | 1.945 | 3,058 | +0.00(+0.01%) |
Feb 11, 2002 | 1.945 | 1.945 | 1.945 | 1.945 | 436 | -0.00(-0.01%) |
Feb 08, 2002 | 1.778 | 1.945 | 1.728 | 1.945 | 4,806 | +0.03(+1.31%) |
Feb 07, 2002 | 1.900 | 1.920 | 1.728 | 1.920 | 6,116 | -0.02(-1.18%) |
Feb 06, 2002 | 1.875 | 1.943 | 1.739 | 1.943 | 16,165 | +0.08(+4.17%) |
Feb 05, 2002 | 1.865 | 1.865 | 1.865 | 1.865 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 1.808 | 1.865 | 1.808 | 1.865 | 4,369 | +0.03(+1.88%) |
Feb 01, 2002 | 1.865 | 1.874 | 1.831 | 1.831 | 1,747 | -0.03(-1.84%) |
Jan 31, 2002 | 1.831 | 1.875 | 1.831 | 1.865 | 12,015 | +0.01(+0.62%) |
Jan 30, 2002 | 1.854 | 1.854 | 1.854 | 1.854 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 1.815 | 1.854 | 1.815 | 1.854 | 1,092 | -0.01(-0.37%) |
Jan 28, 2002 | 1.845 | 1.861 | 1.845 | 1.861 | 1,092 | +0.02(+0.87%) |
Jan 25, 2002 | 1.845 | 1.845 | 1.845 | 1.845 | 1,092 | -0.01(-0.44%) |
Jan 24, 2002 | 1.831 | 1.856 | 1.763 | 1.853 | 3,495 | +0.02(+1.20%) |
Jan 23, 2002 | 1.829 | 1.831 | 1.765 | 1.831 | 9,393 | +0.00(+0.00%) |
Jan 22, 2002 | 1.829 | 1.877 | 1.829 | 1.831 | 1,966 | +0.00(+0.25%) |
Jan 21, 2002 | 1.824 | 1.826 | 1.824 | 1.826 | 2,403 | +0.00(+0.00%) |
Jan 18, 2002 | 1.824 | 1.826 | 1.824 | 1.826 | 2,403 | +0.00(+0.00%) |
Jan 17, 2002 | 1.826 | 1.826 | 1.721 | 1.826 | 3,495 | +0.00(+0.13%) |
Jan 16, 2002 | 1.797 | 1.824 | 1.797 | 1.824 | 3,276 | +0.00(+0.13%) |
Jan 15, 2002 | 1.808 | 1.824 | 1.774 | 1.822 | 6,553 | +0.00(+0.00%) |
Jan 14, 2002 | 1.822 | 1.822 | 1.710 | 1.822 | 6,772 | +0.07(+4.19%) |
Jan 11, 2002 | 1.751 | 1.824 | 1.698 | 1.749 | 15,291 | +0.01(+0.38%) |
Jan 10, 2002 | 1.758 | 1.829 | 1.742 | 1.742 | 1,966 | -0.09(-4.86%) |