Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.494 | 2.522 | 2.494 | 2.522 | 29,277 | -0.02(-0.84%) |
May 28, 2002 | 2.590 | 2.590 | 2.543 | 2.543 | 32,937 | -0.03(-1.24%) |
May 27, 2002 | 2.582 | 2.586 | 2.561 | 2.575 | 39,130 | +0.00(+0.00%) |
May 24, 2002 | 2.582 | 2.586 | 2.561 | 2.575 | 39,130 | -0.02(-0.68%) |
May 23, 2002 | 2.590 | 2.604 | 2.586 | 2.593 | 29,558 | -0.01(-0.55%) |
May 22, 2002 | 2.607 | 2.614 | 2.586 | 2.607 | 49,827 | +0.00(+0.00%) |
May 21, 2002 | 2.629 | 2.636 | 2.600 | 2.607 | 44,197 | +0.01(+0.27%) |
May 20, 2002 | 2.597 | 2.629 | 2.597 | 2.600 | 23,365 | -0.01(-0.41%) |
May 17, 2002 | 2.607 | 2.611 | 2.590 | 2.611 | 18,861 | +0.00(+0.00%) |
May 16, 2002 | 2.593 | 2.643 | 2.593 | 2.611 | 33,218 | -0.02(-0.68%) |
May 15, 2002 | 2.629 | 2.643 | 2.629 | 2.629 | 14,638 | +0.00(+0.14%) |
May 14, 2002 | 2.622 | 2.625 | 2.593 | 2.625 | 58,554 | +0.01(+0.41%) |
May 13, 2002 | 2.614 | 2.618 | 2.579 | 2.614 | 36,315 | +0.00(+0.00%) |
May 10, 2002 | 2.622 | 2.622 | 2.614 | 2.614 | 8,445 | +0.00(+0.14%) |
May 09, 2002 | 2.593 | 2.622 | 2.579 | 2.611 | 12,386 | +0.02(+0.68%) |
May 08, 2002 | 2.604 | 2.625 | 2.593 | 2.593 | 43,634 | +0.00(+0.00%) |
May 07, 2002 | 2.586 | 2.614 | 2.579 | 2.593 | 28,995 | +0.00(+0.00%) |
May 06, 2002 | 2.629 | 2.629 | 2.593 | 2.593 | 29,277 | -0.02(-0.68%) |
May 03, 2002 | 2.607 | 2.639 | 2.607 | 2.611 | 11,260 | +0.00(+0.00%) |
May 02, 2002 | 2.636 | 2.636 | 2.604 | 2.611 | 18,298 | -0.01(-0.54%) |
May 01, 2002 | 2.625 | 2.639 | 2.607 | 2.625 | 45,323 | +0.02(+0.96%) |
Apr 30, 2002 | 2.618 | 2.629 | 2.582 | 2.600 | 19,705 | +0.02(+0.69%) |
Apr 29, 2002 | 2.625 | 2.625 | 2.582 | 2.582 | 36,878 | -0.04(-1.62%) |
Apr 26, 2002 | 2.632 | 2.639 | 2.604 | 2.625 | 30,685 | -0.00(-0.14%) |
Apr 25, 2002 | 2.618 | 2.629 | 2.618 | 2.629 | 2,815 | +0.01(+0.41%) |
Apr 24, 2002 | 2.636 | 2.636 | 2.618 | 2.618 | 13,794 | -0.00(-0.14%) |
Apr 23, 2002 | 2.643 | 2.643 | 2.618 | 2.622 | 9,289 | -0.02(-0.81%) |
Apr 22, 2002 | 2.604 | 2.643 | 2.604 | 2.643 | 59,962 | +0.02(+0.81%) |
Apr 19, 2002 | 2.618 | 2.636 | 2.586 | 2.622 | 56,302 | +0.01(+0.41%) |
Apr 18, 2002 | 2.558 | 2.643 | 2.558 | 2.611 | 247,169 | +0.04(+1.66%) |
Apr 17, 2002 | 2.547 | 2.572 | 2.543 | 2.568 | 40,256 | +0.01(+0.42%) |
Apr 16, 2002 | 2.572 | 2.593 | 2.547 | 2.558 | 39,974 | -0.03(-1.23%) |
Apr 15, 2002 | 2.582 | 2.597 | 2.575 | 2.590 | 50,954 | +0.03(+1.11%) |
Apr 12, 2002 | 2.579 | 2.593 | 2.561 | 2.561 | 38,567 | +0.00(+0.00%) |
Apr 11, 2002 | 2.554 | 2.590 | 2.554 | 2.561 | 95,714 | +0.03(+1.12%) |
Apr 10, 2002 | 2.575 | 2.579 | 2.533 | 2.533 | 58,273 | -0.05(-1.79%) |
Apr 09, 2002 | 2.572 | 2.579 | 2.547 | 2.579 | 39,411 | +0.01(+0.28%) |
Apr 08, 2002 | 2.554 | 2.579 | 2.554 | 2.572 | 56,302 | +0.00(+0.14%) |
Apr 05, 2002 | 2.572 | 2.572 | 2.550 | 2.568 | 38,567 | -0.00(-0.14%) |
Apr 04, 2002 | 2.547 | 2.572 | 2.547 | 2.572 | 34,344 | +0.02(+0.98%) |
Apr 03, 2002 | 2.547 | 2.568 | 2.543 | 2.547 | 35,189 | -0.00(-0.14%) |
Apr 02, 2002 | 2.582 | 2.586 | 2.543 | 2.550 | 40,256 | -0.02(-0.97%) |
Apr 01, 2002 | 2.593 | 2.604 | 2.550 | 2.575 | 55,739 | -0.02(-0.68%) |
Mar 29, 2002 | 2.593 | 2.604 | 2.593 | 2.593 | 5,630 | +0.00(+0.00%) |
Mar 28, 2002 | 2.593 | 2.604 | 2.593 | 2.593 | 5,630 | +0.02(+0.83%) |
Mar 27, 2002 | 2.565 | 2.590 | 2.565 | 2.572 | 26,743 | -0.01(-0.55%) |
Mar 26, 2002 | 2.586 | 2.590 | 2.565 | 2.586 | 28,432 | +0.00(+0.14%) |
Mar 25, 2002 | 2.568 | 2.582 | 2.547 | 2.582 | 28,151 | +0.02(+0.97%) |
Mar 22, 2002 | 2.590 | 2.593 | 2.511 | 2.558 | 215,076 | -0.05(-2.04%) |
Mar 21, 2002 | 2.611 | 2.625 | 2.611 | 2.611 | 26,743 | -0.01(-0.54%) |
Mar 20, 2002 | 2.622 | 2.629 | 2.572 | 2.625 | 123,021 | +0.00(+0.14%) |
Mar 19, 2002 | 2.625 | 2.625 | 2.618 | 2.622 | 20,832 | -0.00(-0.14%) |
Mar 18, 2002 | 2.682 | 2.682 | 2.625 | 2.625 | 41,945 | -0.03(-1.07%) |
Mar 15, 2002 | 2.668 | 2.668 | 2.629 | 2.654 | 534,876 | +0.01(+0.27%) |
Mar 14, 2002 | 2.668 | 2.700 | 2.646 | 2.646 | 50,954 | -0.04(-1.32%) |
Mar 13, 2002 | 2.682 | 2.696 | 2.657 | 2.682 | 15,483 | +0.02(+0.67%) |
Mar 12, 2002 | 2.661 | 2.682 | 2.646 | 2.664 | 39,411 | +0.00(+0.13%) |
Mar 11, 2002 | 2.611 | 2.661 | 2.604 | 2.661 | 60,243 | +0.05(+1.90%) |
Mar 08, 2002 | 2.629 | 2.643 | 2.593 | 2.611 | 43,634 | -0.05(-1.74%) |
Mar 07, 2002 | 2.622 | 2.657 | 2.597 | 2.657 | 45,605 | +0.04(+1.49%) |
Mar 06, 2002 | 2.575 | 2.618 | 2.575 | 2.618 | 34,063 | +0.02(+0.68%) |
Mar 05, 2002 | 2.561 | 2.600 | 2.561 | 2.600 | 32,374 | +0.00(+0.14%) |
Mar 04, 2002 | 2.618 | 2.622 | 2.575 | 2.597 | 54,613 | -0.01(-0.41%) |