Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.800 | 2.800 | 2.740 | 2.740 | 5,100 | +0.04(+1.48%) |
May 28, 2002 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
May 27, 2002 | 2.850 | 2.850 | 2.700 | 2.700 | 2,200 | +0.00(+0.00%) |
May 24, 2002 | 2.850 | 2.850 | 2.700 | 2.700 | 2,200 | -0.14(-4.90%) |
May 23, 2002 | 2.750 | 2.839 | 2.750 | 2.839 | 600 | +0.07(+2.53%) |
May 22, 2002 | 2.769 | 2.769 | 2.769 | 2.769 | 200 | +0.02(+0.69%) |
May 21, 2002 | 2.865 | 2.865 | 2.750 | 2.750 | 1,100 | -0.10(-3.54%) |
May 20, 2002 | 2.950 | 2.950 | 2.851 | 2.851 | 1,500 | -0.10(-3.36%) |
May 17, 2002 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
May 16, 2002 | 3.000 | 3.000 | 2.950 | 2.950 | 1,900 | -0.05(-1.67%) |
May 15, 2002 | 3.060 | 3.060 | 3.000 | 3.000 | 10,100 | -0.10(-3.23%) |
May 14, 2002 | 2.850 | 3.100 | 2.850 | 3.100 | 2,400 | +0.21(+7.27%) |
May 13, 2002 | 2.850 | 2.950 | 2.850 | 2.890 | 8,700 | -0.11(-3.67%) |
May 10, 2002 | 2.800 | 3.000 | 2.800 | 3.000 | 11,200 | +0.20(+7.14%) |
May 09, 2002 | 2.900 | 2.950 | 2.700 | 2.800 | 11,900 | -0.10(-3.45%) |
May 08, 2002 | 2.750 | 2.900 | 2.720 | 2.900 | 6,300 | +0.13(+4.69%) |
May 07, 2002 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
May 06, 2002 | 3.010 | 3.020 | 2.710 | 2.770 | 11,200 | -0.23(-7.67%) |
May 03, 2002 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | -0.22(-6.83%) |
May 02, 2002 | 3.100 | 3.220 | 3.100 | 3.220 | 200 | +0.02(+0.63%) |
May 01, 2002 | 3.120 | 3.330 | 3.120 | 3.200 | 5,100 | +0.20(+6.72%) |
Apr 30, 2002 | 3.000 | 3.000 | 2.840 | 2.999 | 2,600 | -0.15(-4.74%) |
Apr 29, 2002 | 3.190 | 3.190 | 3.070 | 3.148 | 1,700 | +0.05(+1.55%) |
Apr 26, 2002 | 3.100 | 3.100 | 3.100 | 3.100 | 600 | +0.00(+0.00%) |
Apr 25, 2002 | 3.200 | 3.200 | 3.100 | 3.100 | 3,200 | -0.10(-3.13%) |
Apr 24, 2002 | 3.251 | 3.350 | 2.700 | 3.200 | 37,800 | -0.05(-1.54%) |
Apr 23, 2002 | 3.400 | 3.400 | 3.250 | 3.250 | 7,600 | -0.10(-2.99%) |
Apr 22, 2002 | 3.390 | 3.400 | 3.300 | 3.350 | 15,300 | +0.00(+0.00%) |
Apr 19, 2002 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | -0.10(-2.90%) |
Apr 18, 2002 | 3.100 | 3.450 | 3.100 | 3.450 | 20,100 | +0.35(+11.29%) |
Apr 17, 2002 | 2.800 | 3.100 | 2.790 | 3.100 | 21,000 | +0.35(+12.73%) |
Apr 16, 2002 | 2.800 | 2.850 | 2.750 | 2.750 | 1,800 | +0.04(+1.48%) |
Apr 15, 2002 | 2.665 | 2.710 | 2.650 | 2.710 | 4,700 | +0.01(+0.37%) |
Apr 12, 2002 | 2.580 | 2.830 | 2.580 | 2.700 | 11,200 | +0.18(+7.14%) |
Apr 11, 2002 | 2.510 | 2.520 | 2.510 | 2.520 | 1,900 | -0.05(-1.95%) |
Apr 10, 2002 | 2.560 | 2.650 | 2.510 | 2.570 | 9,100 | +0.00(+0.00%) |
Apr 09, 2002 | 2.600 | 2.600 | 2.570 | 2.570 | 3,000 | -0.01(-0.39%) |
Apr 08, 2002 | 2.601 | 2.601 | 2.560 | 2.580 | 2,500 | -0.02(-0.77%) |
Apr 05, 2002 | 2.650 | 2.650 | 2.600 | 2.600 | 3,600 | +0.00(+0.00%) |
Apr 04, 2002 | 2.560 | 2.700 | 2.560 | 2.600 | 10,200 | +0.04(+1.56%) |
Apr 03, 2002 | 2.650 | 2.650 | 2.560 | 2.560 | 17,200 | -0.04(-1.56%) |
Apr 02, 2002 | 2.650 | 2.650 | 2.550 | 2.600 | 4,300 | -0.05(-1.87%) |
Apr 01, 2002 | 2.560 | 2.650 | 2.550 | 2.650 | 6,600 | +0.00(+0.00%) |
Mar 29, 2002 | 2.580 | 2.650 | 2.580 | 2.650 | 10,200 | +0.00(+0.00%) |
Mar 28, 2002 | 2.580 | 2.650 | 2.580 | 2.650 | 10,200 | +0.07(+2.71%) |
Mar 27, 2002 | 2.580 | 2.580 | 2.560 | 2.580 | 1,700 | -0.05(-1.90%) |
Mar 26, 2002 | 2.560 | 2.630 | 2.560 | 2.630 | 7,500 | -0.11(-3.95%) |
Mar 25, 2002 | 2.700 | 2.750 | 2.640 | 2.738 | 4,100 | +0.09(+3.48%) |
Mar 22, 2002 | 2.640 | 2.650 | 2.640 | 2.646 | 1,900 | +0.08(+2.96%) |
Mar 21, 2002 | 2.800 | 2.800 | 2.570 | 2.570 | 30,000 | -0.08(-3.02%) |
Mar 20, 2002 | 2.750 | 2.750 | 2.570 | 2.650 | 5,200 | -0.10(-3.64%) |
Mar 19, 2002 | 2.770 | 2.770 | 2.670 | 2.750 | 5,400 | +0.17(+6.59%) |
Mar 18, 2002 | 2.640 | 2.950 | 2.580 | 2.580 | 4,100 | -0.02(-0.77%) |
Mar 15, 2002 | 2.790 | 2.800 | 2.560 | 2.600 | 15,500 | -0.10(-3.70%) |
Mar 14, 2002 | 2.749 | 2.749 | 2.550 | 2.700 | 4,500 | -0.05(-1.82%) |
Mar 13, 2002 | 2.779 | 2.780 | 2.750 | 2.750 | 5,800 | +0.00(+0.00%) |
Mar 12, 2002 | 2.700 | 2.800 | 2.600 | 2.750 | 25,600 | +0.05(+1.85%) |
Mar 11, 2002 | 2.600 | 2.750 | 2.570 | 2.700 | 44,500 | +0.13(+5.06%) |
Mar 08, 2002 | 2.990 | 3.000 | 2.560 | 2.570 | 35,400 | +0.07(+2.80%) |
Mar 07, 2002 | 2.680 | 2.680 | 2.500 | 2.500 | 1,500 | -0.50(-16.67%) |
Mar 06, 2002 | 2.940 | 3.040 | 2.680 | 3.000 | 14,400 | +0.06(+2.04%) |
Mar 05, 2002 | 2.610 | 2.950 | 2.610 | 2.940 | 2,200 | +0.09(+3.16%) |
Mar 04, 2002 | 2.680 | 2.850 | 2.540 | 2.850 | 16,500 | +0.38(+15.38%) |