Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.544 | 2.601 | 2.530 | 2.530 | 1,573,845 | -0.01(-0.55%) |
May 28, 2002 | 2.597 | 2.602 | 2.524 | 2.544 | 1,781,415 | -0.05(-1.82%) |
May 27, 2002 | 2.640 | 2.640 | 2.587 | 2.591 | 2,231,613 | +0.00(+0.00%) |
May 24, 2002 | 2.640 | 2.640 | 2.587 | 2.591 | 36,716,908 | -0.04(-1.66%) |
May 23, 2002 | 2.623 | 2.639 | 2.580 | 2.635 | 2,436,415 | +0.02(+0.68%) |
May 22, 2002 | 2.646 | 2.660 | 2.606 | 2.617 | 1,298,929 | -0.03(-1.22%) |
May 21, 2002 | 2.667 | 2.695 | 2.642 | 2.650 | 688,211 | -0.02(-0.70%) |
May 20, 2002 | 2.688 | 2.694 | 2.659 | 2.668 | 854,267 | -0.03(-1.05%) |
May 17, 2002 | 2.744 | 2.744 | 2.674 | 2.697 | 1,015,711 | -0.04(-1.43%) |
May 16, 2002 | 2.761 | 2.773 | 2.725 | 2.736 | 387,464 | -0.02(-0.86%) |
May 15, 2002 | 2.785 | 2.801 | 2.734 | 2.760 | 1,065,528 | -0.03(-0.92%) |
May 14, 2002 | 2.695 | 2.794 | 2.695 | 2.785 | 809,063 | +0.10(+3.79%) |
May 13, 2002 | 2.650 | 2.717 | 2.650 | 2.683 | 827,514 | +0.03(+1.25%) |
May 10, 2002 | 2.718 | 2.724 | 2.640 | 2.650 | 885,633 | -0.07(-2.48%) |
May 09, 2002 | 2.708 | 2.757 | 2.701 | 2.718 | 905,007 | +0.01(+0.52%) |
May 08, 2002 | 2.698 | 2.732 | 2.683 | 2.704 | 1,022,169 | +0.01(+0.20%) |
May 07, 2002 | 2.696 | 2.707 | 2.693 | 2.698 | 1,925,331 | +0.00(+0.07%) |
May 06, 2002 | 2.739 | 2.761 | 2.696 | 2.696 | 1,320,148 | -0.02(-0.66%) |
May 03, 2002 | 2.711 | 2.736 | 2.710 | 2.714 | 1,172,542 | -0.00(-0.05%) |
May 02, 2002 | 2.690 | 2.727 | 2.688 | 2.716 | 2,075,704 | +0.03(+1.17%) |
May 01, 2002 | 2.746 | 2.762 | 2.635 | 2.684 | 3,748,261 | -0.14(-5.03%) |
Apr 30, 2002 | 2.745 | 2.826 | 2.744 | 2.826 | 1,451,148 | +0.09(+3.15%) |
Apr 29, 2002 | 2.729 | 2.740 | 2.708 | 2.740 | 1,282,324 | +0.01(+0.30%) |
Apr 26, 2002 | 2.724 | 2.772 | 2.724 | 2.732 | 1,154,091 | +0.00(+0.11%) |
Apr 25, 2002 | 2.686 | 2.740 | 2.686 | 2.729 | 1,284,169 | +0.03(+1.16%) |
Apr 24, 2002 | 2.695 | 2.756 | 2.695 | 2.698 | 1,043,387 | +0.00(+0.05%) |
Apr 23, 2002 | 2.722 | 2.730 | 2.696 | 2.696 | 1,026,781 | -0.01(-0.50%) |
Apr 22, 2002 | 2.729 | 2.729 | 2.698 | 2.710 | 2,137,514 | -0.02(-0.71%) |
Apr 19, 2002 | 2.709 | 2.741 | 2.709 | 2.729 | 1,061,838 | +0.02(+0.73%) |
Apr 18, 2002 | 2.746 | 2.770 | 2.705 | 2.709 | 1,549,859 | -0.04(-1.45%) |
Apr 17, 2002 | 2.741 | 2.752 | 2.722 | 2.749 | 1,014,788 | +0.01(+0.35%) |
Apr 16, 2002 | 2.706 | 2.746 | 2.706 | 2.740 | 1,065,528 | +0.05(+1.72%) |
Apr 15, 2002 | 2.683 | 2.721 | 2.676 | 2.694 | 2,249,141 | +0.01(+0.38%) |
Apr 12, 2002 | 2.645 | 2.683 | 2.635 | 2.683 | 2,515,753 | +0.04(+1.46%) |
Apr 11, 2002 | 2.650 | 2.681 | 2.642 | 2.645 | 903,162 | -0.03(-1.10%) |
Apr 10, 2002 | 2.615 | 2.674 | 2.615 | 2.674 | 1,408,711 | +0.06(+2.28%) |
Apr 09, 2002 | 2.616 | 2.626 | 2.609 | 2.615 | 630,091 | +0.00(+0.15%) |
Apr 08, 2002 | 2.578 | 2.612 | 2.575 | 2.611 | 817,366 | +0.02(+0.80%) |
Apr 05, 2002 | 2.553 | 2.602 | 2.553 | 2.590 | 770,317 | +0.04(+1.43%) |
Apr 04, 2002 | 2.547 | 2.553 | 2.536 | 2.553 | 972,352 | +0.01(+0.28%) |
Apr 03, 2002 | 2.543 | 2.570 | 2.540 | 2.546 | 695,591 | +0.00(+0.09%) |
Apr 02, 2002 | 2.549 | 2.549 | 2.529 | 2.544 | 982,500 | -0.00(-0.19%) |
Apr 01, 2002 | 2.567 | 2.567 | 2.494 | 2.549 | 690,978 | -0.02(-0.71%) |
Mar 29, 2002 | 2.549 | 2.576 | 2.536 | 2.567 | 745,408 | +0.00(+0.00%) |
Mar 28, 2002 | 2.549 | 2.576 | 2.536 | 2.567 | 744,486 | +0.03(+1.10%) |
Mar 27, 2002 | 2.546 | 2.563 | 2.535 | 2.539 | 499,091 | -0.01(-0.42%) |
Mar 26, 2002 | 2.466 | 2.553 | 2.457 | 2.550 | 892,091 | +0.07(+2.90%) |
Mar 25, 2002 | 2.506 | 2.515 | 2.474 | 2.478 | 689,133 | -0.03(-1.02%) |
Mar 22, 2002 | 2.544 | 2.546 | 2.498 | 2.503 | 784,155 | -0.04(-1.74%) |
Mar 21, 2002 | 2.528 | 2.548 | 2.489 | 2.548 | 636,549 | +0.01(+0.30%) |
Mar 20, 2002 | 2.602 | 2.602 | 2.538 | 2.540 | 727,880 | -0.07(-2.55%) |
Mar 19, 2002 | 2.570 | 2.614 | 2.567 | 2.606 | 724,190 | +0.03(+1.12%) |
Mar 18, 2002 | 2.568 | 2.589 | 2.532 | 2.577 | 876,408 | +0.01(+0.45%) |
Mar 15, 2002 | 2.517 | 2.582 | 2.517 | 2.566 | 1,307,232 | +0.04(+1.47%) |
Mar 14, 2002 | 2.486 | 2.534 | 2.486 | 2.529 | 872,718 | +0.05(+2.12%) |
Mar 13, 2002 | 2.519 | 2.519 | 2.457 | 2.476 | 1,033,239 | -0.04(-1.66%) |
Mar 12, 2002 | 2.489 | 2.533 | 2.467 | 2.518 | 1,196,528 | +0.03(+1.20%) |
Mar 11, 2002 | 2.478 | 2.503 | 2.467 | 2.488 | 807,218 | +0.01(+0.43%) |
Mar 08, 2002 | 2.522 | 2.540 | 2.473 | 2.478 | 548,908 | -0.03(-1.30%) |
Mar 07, 2002 | 2.500 | 2.522 | 2.489 | 2.510 | 655,922 | +0.02(+0.62%) |
Mar 06, 2002 | 2.476 | 2.509 | 2.476 | 2.495 | 815,521 | +0.01(+0.35%) |
Mar 05, 2002 | 2.549 | 2.563 | 2.483 | 2.486 | 983,422 | -0.06(-2.44%) |
Mar 04, 2002 | 2.476 | 2.554 | 2.476 | 2.549 | 1,675,324 | +0.06(+2.60%) |