Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.014 | 2.119 | 2.014 | 2.119 | 5,566 | +0.01(+0.43%) |
May 28, 2002 | 2.183 | 2.183 | 2.110 | 2.110 | 8,040 | -0.07(-3.33%) |
May 27, 2002 | 1.955 | 2.183 | 1.954 | 2.183 | 18,554 | +0.00(+0.00%) |
May 24, 2002 | 1.955 | 2.183 | 1.954 | 2.183 | 18,554 | +0.30(+15.72%) |
May 23, 2002 | 1.886 | 1.886 | 1.886 | 1.886 | 0 | +0.00(+0.00%) |
May 22, 2002 | 1.919 | 1.919 | 1.886 | 1.886 | 4,947 | -0.03(-1.71%) |
May 21, 2002 | 1.919 | 1.919 | 1.919 | 1.919 | 0 | +0.00(+0.00%) |
May 20, 2002 | 1.919 | 1.919 | 1.919 | 1.919 | 1,855 | +0.06(+3.23%) |
May 17, 2002 | 1.859 | 1.859 | 1.859 | 1.859 | 0 | +0.00(+0.00%) |
May 16, 2002 | 1.919 | 1.919 | 1.859 | 1.859 | 1,855 | -0.08(-4.04%) |
May 15, 2002 | 1.910 | 1.937 | 1.864 | 1.937 | 74,837 | +0.02(+0.95%) |
May 14, 2002 | 1.919 | 1.919 | 1.919 | 1.919 | 0 | +0.00(+0.00%) |
May 13, 2002 | 1.865 | 1.919 | 1.864 | 1.919 | 2,473 | +0.05(+2.93%) |
May 10, 2002 | 1.864 | 1.864 | 1.864 | 1.864 | 309 | -0.05(-2.38%) |
May 09, 2002 | 1.855 | 1.910 | 1.848 | 1.910 | 4,020 | -0.01(-0.47%) |
May 08, 2002 | 1.919 | 1.919 | 1.919 | 1.919 | 3,092 | +0.03(+1.44%) |
May 07, 2002 | 1.846 | 1.892 | 1.846 | 1.892 | 2,164 | -0.03(-1.39%) |
May 06, 2002 | 1.918 | 1.918 | 1.918 | 1.918 | 0 | +0.00(+0.00%) |
May 03, 2002 | 1.918 | 1.918 | 1.918 | 1.918 | 309 | -0.00(-0.03%) |
May 02, 2002 | 1.892 | 1.919 | 1.864 | 1.919 | 5,257 | +0.03(+1.44%) |
May 01, 2002 | 1.892 | 1.892 | 1.892 | 1.892 | 309 | -0.04(-1.84%) |
Apr 30, 2002 | 1.927 | 1.927 | 1.927 | 1.927 | 618 | +0.08(+4.39%) |
Apr 29, 2002 | 1.955 | 1.955 | 1.846 | 1.846 | 4,947 | -0.11(-5.58%) |
Apr 26, 2002 | 1.837 | 1.955 | 1.837 | 1.955 | 3,710 | -0.04(-1.83%) |
Apr 25, 2002 | 1.992 | 1.992 | 1.992 | 1.992 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 1.974 | 1.992 | 1.964 | 1.992 | 52,262 | +0.05(+2.34%) |
Apr 23, 2002 | 1.946 | 1.946 | 1.946 | 1.946 | 16,699 | -0.04(-1.83%) |
Apr 22, 2002 | 1.826 | 1.983 | 1.826 | 1.983 | 18,554 | +0.18(+10.21%) |
Apr 19, 2002 | 1.832 | 1.832 | 1.683 | 1.799 | 30,924 | -0.03(-1.69%) |
Apr 18, 2002 | 1.828 | 1.846 | 1.828 | 1.830 | 7,731 | +0.00(+0.10%) |
Apr 17, 2002 | 1.828 | 1.828 | 1.828 | 1.828 | 927 | -0.00(-0.13%) |
Apr 16, 2002 | 1.828 | 1.830 | 1.828 | 1.830 | 1,855 | +0.01(+0.53%) |
Apr 15, 2002 | 1.821 | 1.821 | 1.821 | 1.821 | 618 | +0.00(+0.10%) |
Apr 12, 2002 | 1.819 | 1.819 | 1.819 | 1.819 | 618 | -0.01(-0.50%) |
Apr 11, 2002 | 1.828 | 1.828 | 1.828 | 1.828 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 1.829 | 1.829 | 1.828 | 1.828 | 7,731 | +0.00(+0.00%) |
Apr 09, 2002 | 1.828 | 1.828 | 1.828 | 1.828 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 1.852 | 1.852 | 1.819 | 1.828 | 8,040 | -0.02(-0.99%) |
Apr 05, 2002 | 1.846 | 1.846 | 1.846 | 1.846 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 1.846 | 1.846 | 1.846 | 1.846 | 927 | -0.02(-0.98%) |
Apr 03, 2002 | 1.864 | 1.864 | 1.864 | 1.864 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 1.864 | 1.864 | 1.864 | 1.864 | 618 | +0.19(+11.03%) |
Apr 01, 2002 | 1.728 | 1.864 | 1.646 | 1.679 | 12,679 | -0.03(-1.79%) |
Mar 29, 2002 | 1.755 | 1.791 | 1.710 | 1.710 | 1,855 | +0.00(+0.00%) |
Mar 28, 2002 | 1.755 | 1.791 | 1.710 | 1.710 | 1,855 | -0.05(-2.59%) |
Mar 27, 2002 | 1.755 | 1.755 | 1.755 | 1.755 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 1.737 | 1.756 | 1.737 | 1.755 | 14,843 | +0.03(+1.58%) |
Mar 25, 2002 | 1.717 | 1.728 | 1.717 | 1.728 | 7,112 | +0.02(+1.06%) |
Mar 22, 2002 | 1.710 | 1.710 | 1.710 | 1.710 | 1,546 | -0.02(-1.05%) |
Mar 21, 2002 | 1.726 | 1.728 | 1.726 | 1.728 | 927 | +0.00(+0.21%) |
Mar 20, 2002 | 1.710 | 1.724 | 1.683 | 1.724 | 10,823 | +0.01(+0.85%) |
Mar 19, 2002 | 1.592 | 1.724 | 1.592 | 1.710 | 20,719 | +0.10(+6.21%) |
Mar 18, 2002 | 1.628 | 1.637 | 1.610 | 1.610 | 33,398 | -0.01(-0.56%) |
Mar 15, 2002 | 1.619 | 1.668 | 1.619 | 1.619 | 29,378 | -0.03(-1.79%) |
Mar 14, 2002 | 1.646 | 1.673 | 1.628 | 1.648 | 64,013 | +0.01(+0.69%) |
Mar 13, 2002 | 1.637 | 1.728 | 1.635 | 1.637 | 68,961 | -0.09(-5.26%) |
Mar 12, 2002 | 1.819 | 1.912 | 1.673 | 1.728 | 37,109 | -0.16(-8.71%) |
Mar 11, 2002 | 1.782 | 1.893 | 1.782 | 1.893 | 5,875 | +0.00(+0.02%) |
Mar 08, 2002 | 1.892 | 1.892 | 1.892 | 1.892 | 3,092 | +0.00(+0.00%) |
Mar 07, 2002 | 1.892 | 1.892 | 1.892 | 1.892 | 1,236 | +0.00(+0.04%) |
Mar 06, 2002 | 1.892 | 1.892 | 1.892 | 1.892 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 1.757 | 1.892 | 1.755 | 1.892 | 14,534 | +0.07(+4.00%) |
Mar 04, 2002 | 1.819 | 1.819 | 1.818 | 1.819 | 9,277 | +0.03(+1.52%) |