Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.740 | 2.840 | 2.530 | 2.660 | 11,900 | -0.44(-14.19%) |
May 28, 2002 | 2.980 | 3.100 | 2.820 | 3.100 | 43,500 | +0.32(+11.51%) |
May 27, 2002 | 2.350 | 2.850 | 2.350 | 2.780 | 53,600 | +0.00(+0.00%) |
May 24, 2002 | 2.350 | 2.850 | 2.350 | 2.780 | 53,600 | +0.38(+15.83%) |
May 23, 2002 | 2.300 | 2.500 | 2.300 | 2.400 | 24,400 | +0.05(+2.17%) |
May 22, 2002 | 2.130 | 2.390 | 2.130 | 2.349 | 3,700 | +0.05(+2.13%) |
May 21, 2002 | 2.150 | 2.500 | 2.140 | 2.300 | 10,800 | -0.10(-4.17%) |
May 20, 2002 | 2.425 | 2.425 | 2.300 | 2.400 | 19,200 | +0.10(+4.35%) |
May 17, 2002 | 2.252 | 2.400 | 2.100 | 2.300 | 28,200 | +0.12(+5.50%) |
May 16, 2002 | 2.080 | 2.350 | 2.079 | 2.180 | 14,600 | +0.08(+3.81%) |
May 15, 2002 | 2.200 | 2.200 | 2.100 | 2.100 | 7,800 | -0.05(-2.33%) |
May 14, 2002 | 2.060 | 2.250 | 2.060 | 2.150 | 8,500 | -0.03(-1.38%) |
May 13, 2002 | 2.380 | 2.400 | 2.050 | 2.180 | 11,200 | -0.12(-5.22%) |
May 10, 2002 | 2.210 | 2.300 | 2.100 | 2.300 | 600 | -0.05(-2.13%) |
May 09, 2002 | 2.240 | 2.350 | 2.100 | 2.350 | 19,000 | +0.20(+9.30%) |
May 08, 2002 | 2.250 | 2.320 | 2.100 | 2.150 | 5,900 | +0.00(+0.00%) |
May 07, 2002 | 2.090 | 2.340 | 2.090 | 2.150 | 6,900 | -0.04(-1.83%) |
May 06, 2002 | 2.250 | 2.430 | 2.060 | 2.190 | 26,400 | -0.21(-8.75%) |
May 03, 2002 | 2.220 | 2.540 | 2.130 | 2.400 | 27,200 | +0.02(+0.84%) |
May 02, 2002 | 2.160 | 2.550 | 2.160 | 2.380 | 7,500 | -0.02(-0.83%) |
May 01, 2002 | 2.180 | 2.500 | 2.130 | 2.400 | 10,600 | +0.20(+8.99%) |
Apr 30, 2002 | 2.225 | 2.500 | 2.130 | 2.202 | 42,600 | -0.05(-2.13%) |
Apr 29, 2002 | 2.220 | 2.310 | 2.150 | 2.250 | 26,000 | -0.01(-0.44%) |
Apr 26, 2002 | 2.400 | 2.400 | 2.260 | 2.260 | 31,600 | -0.16(-6.61%) |
Apr 25, 2002 | 2.160 | 2.330 | 2.100 | 2.420 | 26,500 | +0.32(+15.24%) |
Apr 24, 2002 | 2.300 | 2.488 | 2.050 | 2.100 | 104,400 | -0.46(-17.97%) |
Apr 23, 2002 | 2.730 | 2.990 | 2.470 | 2.560 | 68,900 | -0.34(-11.72%) |
Apr 22, 2002 | 3.000 | 3.090 | 2.600 | 2.900 | 45,700 | -0.10(-3.33%) |
Apr 19, 2002 | 3.290 | 3.300 | 3.000 | 3.000 | 52,900 | -0.25(-7.69%) |
Apr 18, 2002 | 3.500 | 3.520 | 3.000 | 3.250 | 88,800 | +0.25(+8.33%) |
Apr 17, 2002 | 3.800 | 3.810 | 2.940 | 3.000 | 235,600 | +0.00(+0.00%) |
Apr 16, 2002 | 2.790 | 3.750 | 2.730 | 3.000 | 330,100 | +0.49(+19.52%) |
Apr 15, 2002 | 2.100 | 2.510 | 2.100 | 2.510 | 47,200 | +0.26(+11.56%) |
Apr 12, 2002 | 2.500 | 2.500 | 2.090 | 2.250 | 19,500 | -0.13(-5.41%) |
Apr 11, 2002 | 1.950 | 2.480 | 1.950 | 2.379 | 88,700 | +0.41(+20.75%) |
Apr 10, 2002 | 1.969 | 1.970 | 1.890 | 1.970 | 9,400 | +0.12(+6.49%) |
Apr 09, 2002 | 1.890 | 1.930 | 1.850 | 1.850 | 17,000 | +0.07(+3.93%) |
Apr 08, 2002 | 1.883 | 1.900 | 1.780 | 1.780 | 11,600 | -0.05(-2.73%) |
Apr 05, 2002 | 1.835 | 1.835 | 1.830 | 1.830 | 3,300 | +0.05(+2.81%) |
Apr 04, 2002 | 1.750 | 1.900 | 1.750 | 1.780 | 9,400 | -0.02(-1.08%) |
Apr 03, 2002 | 1.750 | 1.800 | 1.750 | 1.800 | 4,500 | -0.00(-0.03%) |
Apr 02, 2002 | 1.750 | 1.800 | 1.750 | 1.800 | 19,700 | +0.05(+2.86%) |
Apr 01, 2002 | 1.780 | 1.940 | 1.720 | 1.750 | 32,200 | -0.15(-7.65%) |
Mar 29, 2002 | 1.900 | 1.900 | 1.800 | 1.895 | 32,100 | +0.00(+0.00%) |
Mar 28, 2002 | 1.900 | 1.900 | 1.800 | 1.895 | 32,100 | +0.09(+5.28%) |
Mar 27, 2002 | 1.850 | 1.900 | 1.760 | 1.800 | 26,700 | -0.02(-1.10%) |
Mar 26, 2002 | 1.950 | 1.900 | 1.820 | 1.820 | 1,100 | -0.03(-1.62%) |
Mar 25, 2002 | 1.910 | 1.910 | 1.810 | 1.850 | 9,100 | -0.05(-2.63%) |
Mar 22, 2002 | 1.780 | 2.080 | 1.780 | 1.900 | 50,200 | -0.05(-2.56%) |
Mar 21, 2002 | 1.750 | 1.970 | 1.700 | 1.950 | 55,400 | +0.25(+14.71%) |
Mar 20, 2002 | 1.940 | 1.940 | 1.700 | 1.700 | 35,400 | -0.05(-2.86%) |
Mar 19, 2002 | 1.708 | 1.800 | 1.700 | 1.750 | 141,000 | +0.05(+3.24%) |
Mar 18, 2002 | 1.710 | 2.000 | 1.690 | 1.695 | 39,300 | -0.30(-15.25%) |
Mar 15, 2002 | 1.900 | 2.050 | 1.900 | 2.000 | 25,000 | +0.14(+7.53%) |
Mar 14, 2002 | 1.840 | 1.900 | 1.720 | 1.860 | 31,900 | -0.04(-2.11%) |
Mar 13, 2002 | 1.600 | 1.900 | 1.600 | 1.900 | 223,300 | +0.30(+18.75%) |
Mar 12, 2002 | 1.695 | 1.701 | 1.600 | 1.600 | 178,900 | +0.00(+0.00%) |
Mar 11, 2002 | 1.600 | 1.780 | 1.600 | 1.600 | 87,400 | +0.00(+0.00%) |
Mar 08, 2002 | 1.600 | 1.613 | 1.580 | 1.600 | 49,700 | +0.00(+0.00%) |
Mar 07, 2002 | 1.700 | 1.700 | 1.600 | 1.600 | 73,000 | -0.10(-5.88%) |
Mar 06, 2002 | 1.680 | 1.800 | 1.600 | 1.700 | 21,500 | +0.10(+6.25%) |
Mar 05, 2002 | 1.550 | 1.660 | 1.500 | 1.600 | 44,600 | +0.15(+9.97%) |
Mar 04, 2002 | 1.500 | 1.500 | 1.455 | 1.455 | 12,700 | -0.08(-5.52%) |