Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.990 | 2.038 | 1.971 | 1.971 | 6,195 | -0.12(-5.91%) |
May 28, 2002 | 2.143 | 2.143 | 2.019 | 2.095 | 5,985 | -0.05(-2.22%) |
May 27, 2002 | 2.152 | 2.190 | 2.104 | 2.143 | 30,034 | +0.00(+0.00%) |
May 24, 2002 | 2.152 | 2.190 | 2.104 | 2.143 | 30,034 | -0.02(-0.88%) |
May 23, 2002 | 2.128 | 2.276 | 2.066 | 2.162 | 254,451 | +0.07(+3.18%) |
May 22, 2002 | 2.047 | 2.095 | 2.019 | 2.095 | 70,570 | +0.07(+3.29%) |
May 21, 2002 | 2.028 | 2.103 | 2.001 | 2.028 | 70,885 | +0.23(+12.70%) |
May 20, 2002 | 2.066 | 2.143 | 1.790 | 1.800 | 20,582 | -0.27(-12.90%) |
May 17, 2002 | 2.171 | 2.181 | 2.009 | 2.066 | 33,499 | -0.10(-4.41%) |
May 16, 2002 | 1.990 | 2.171 | 1.981 | 2.162 | 29,509 | +0.17(+8.74%) |
May 15, 2002 | 2.333 | 2.333 | 1.876 | 1.988 | 100,709 | -0.24(-10.79%) |
May 14, 2002 | 2.190 | 2.228 | 2.028 | 2.228 | 21,948 | +0.04(+1.74%) |
May 13, 2002 | 2.333 | 2.400 | 2.190 | 2.190 | 4,305 | -0.04(-1.71%) |
May 10, 2002 | 2.381 | 2.428 | 2.228 | 2.228 | 479,394 | -0.06(-2.50%) |
May 09, 2002 | 2.333 | 2.400 | 2.238 | 2.285 | 62,484 | -0.02(-0.83%) |
May 08, 2002 | 2.038 | 2.333 | 2.028 | 2.304 | 102,389 | +0.33(+16.91%) |
May 07, 2002 | 1.971 | 2.000 | 1.866 | 1.971 | 80,966 | +0.10(+5.08%) |
May 06, 2002 | 2.190 | 2.252 | 1.809 | 1.876 | 52,927 | -0.26(-12.05%) |
May 03, 2002 | 2.104 | 2.190 | 2.057 | 2.133 | 44,421 | +0.03(+1.36%) |
May 02, 2002 | 2.009 | 2.238 | 2.000 | 2.104 | 104,700 | +0.16(+8.33%) |
May 01, 2002 | 2.266 | 2.275 | 1.943 | 1.943 | 85,902 | -0.30(-13.56%) |
Apr 30, 2002 | 2.428 | 2.462 | 2.143 | 2.247 | 105,540 | -0.28(-10.94%) |
Apr 29, 2002 | 2.571 | 2.619 | 2.381 | 2.523 | 24,468 | -0.10(-3.64%) |
Apr 26, 2002 | 2.390 | 2.619 | 2.066 | 2.619 | 165,714 | +0.29(+12.25%) |
Apr 25, 2002 | 2.609 | 2.666 | 2.333 | 2.333 | 74,140 | -0.28(-10.58%) |
Apr 24, 2002 | 2.685 | 2.809 | 2.590 | 2.609 | 36,965 | -0.08(-2.84%) |
Apr 23, 2002 | 2.847 | 2.847 | 2.666 | 2.685 | 20,793 | -0.07(-2.42%) |
Apr 22, 2002 | 2.819 | 2.819 | 2.619 | 2.752 | 20,793 | -0.07(-2.36%) |
Apr 19, 2002 | 2.857 | 2.904 | 2.819 | 2.819 | 14,177 | +0.00(+0.00%) |
Apr 18, 2002 | 3.047 | 3.095 | 2.800 | 2.819 | 26,883 | +0.01(+0.34%) |
Apr 17, 2002 | 2.981 | 3.037 | 2.809 | 2.809 | 23,733 | -0.14(-4.84%) |
Apr 16, 2002 | 3.004 | 3.038 | 2.933 | 2.952 | 17,117 | -0.05(-1.74%) |
Apr 15, 2002 | 3.019 | 3.047 | 2.923 | 3.004 | 20,162 | -0.04(-1.41%) |
Apr 12, 2002 | 2.990 | 3.076 | 2.990 | 3.047 | 24,993 | +0.05(+1.59%) |
Apr 11, 2002 | 3.047 | 3.095 | 2.952 | 3.000 | 12,601 | -0.05(-1.56%) |
Apr 10, 2002 | 3.066 | 3.142 | 3.047 | 3.047 | 15,752 | -0.10(-3.03%) |
Apr 09, 2002 | 3.095 | 3.142 | 3.002 | 3.142 | 20,793 | +0.05(+1.54%) |
Apr 08, 2002 | 3.142 | 3.238 | 3.057 | 3.095 | 13,231 | -0.24(-7.14%) |
Apr 05, 2002 | 3.428 | 3.428 | 3.009 | 3.333 | 231,768 | -0.03(-0.85%) |
Apr 04, 2002 | 2.809 | 3.428 | 2.809 | 3.361 | 293,832 | +0.50(+17.67%) |
Apr 03, 2002 | 2.809 | 2.923 | 2.761 | 2.857 | 95,143 | -0.05(-1.64%) |
Apr 02, 2002 | 2.809 | 2.923 | 2.666 | 2.904 | 66,999 | +0.12(+4.45%) |
Apr 01, 2002 | 2.761 | 2.819 | 2.619 | 2.781 | 38,330 | +0.02(+0.69%) |
Mar 29, 2002 | 2.957 | 2.957 | 2.761 | 2.761 | 67,734 | +0.00(+0.00%) |
Mar 28, 2002 | 2.957 | 2.957 | 2.761 | 2.761 | 67,734 | -0.12(-4.29%) |
Mar 27, 2002 | 2.857 | 2.961 | 2.809 | 2.885 | 62,589 | +0.03(+1.00%) |
Mar 26, 2002 | 3.037 | 3.095 | 2.857 | 2.857 | 65,739 | -0.19(-6.25%) |
Mar 25, 2002 | 3.038 | 3.047 | 2.952 | 3.047 | 42,531 | +0.05(+1.59%) |
Mar 22, 2002 | 2.952 | 3.009 | 2.857 | 3.000 | 58,073 | +0.12(+4.30%) |
Mar 21, 2002 | 2.809 | 3.000 | 2.809 | 2.876 | 36,335 | +0.02(+0.67%) |
Mar 20, 2002 | 3.124 | 3.124 | 2.809 | 2.857 | 103,019 | -0.27(-8.54%) |
Mar 19, 2002 | 3.028 | 3.333 | 3.028 | 3.123 | 60,698 | +0.10(+3.14%) |
Mar 18, 2002 | 3.219 | 3.304 | 2.981 | 3.028 | 326,177 | -0.05(-1.55%) |
Mar 15, 2002 | 3.142 | 3.333 | 2.714 | 3.076 | 172,224 | -0.11(-3.58%) |
Mar 14, 2002 | 2.619 | 3.228 | 2.533 | 3.190 | 211,080 | +0.60(+23.16%) |
Mar 13, 2002 | 2.885 | 2.885 | 2.523 | 2.590 | 133,474 | -0.22(-7.80%) |
Mar 12, 2002 | 2.619 | 2.952 | 2.619 | 2.809 | 52,087 | +0.13(+5.00%) |
Mar 11, 2002 | 2.809 | 3.038 | 2.619 | 2.675 | 89,367 | +0.06(+2.17%) |
Mar 08, 2002 | 3.047 | 3.047 | 2.619 | 2.619 | 28,249 | +0.14(+5.77%) |
Mar 07, 2002 | 3.057 | 3.085 | 2.476 | 2.476 | 67,314 | -0.19(-7.14%) |
Mar 06, 2002 | 2.423 | 3.038 | 2.409 | 2.666 | 61,118 | +0.26(+10.67%) |
Mar 05, 2002 | 2.285 | 2.437 | 2.190 | 2.409 | 108,690 | +0.08(+3.27%) |
Mar 04, 2002 | 2.000 | 2.371 | 1.904 | 2.333 | 131,689 | +0.43(+22.50%) |