Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.350 | 2.449 | 2.314 | 2.330 | 110,963 | -0.19(-7.44%) |
May 28, 2002 | 2.683 | 2.683 | 2.496 | 2.517 | 110,002 | -0.16(-5.86%) |
May 27, 2002 | 2.626 | 2.704 | 2.574 | 2.673 | 74,809 | +0.00(+0.00%) |
May 24, 2002 | 2.626 | 2.704 | 2.574 | 2.673 | 74,809 | +0.05(+1.80%) |
May 23, 2002 | 2.655 | 2.655 | 2.574 | 2.626 | 86,155 | -0.01(-0.39%) |
May 22, 2002 | 2.912 | 2.912 | 2.574 | 2.636 | 396,738 | -0.23(-7.99%) |
May 21, 2002 | 2.865 | 2.922 | 2.850 | 2.865 | 89,809 | -0.01(-0.38%) |
May 20, 2002 | 3.016 | 3.016 | 2.876 | 2.876 | 29,231 | -0.11(-3.62%) |
May 17, 2002 | 2.959 | 3.047 | 2.928 | 2.984 | 92,117 | +0.04(+1.40%) |
May 16, 2002 | 3.011 | 3.052 | 2.863 | 2.943 | 145,387 | -0.04(-1.41%) |
May 15, 2002 | 2.865 | 3.042 | 2.813 | 2.985 | 43,077 | +0.07(+2.50%) |
May 14, 2002 | 2.885 | 3.110 | 2.808 | 2.912 | 80,770 | +0.03(+0.92%) |
May 13, 2002 | 2.756 | 2.912 | 2.735 | 2.886 | 64,616 | +0.18(+6.53%) |
May 10, 2002 | 2.706 | 2.854 | 2.652 | 2.709 | 111,925 | -0.02(-0.59%) |
May 09, 2002 | 2.959 | 2.959 | 2.652 | 2.725 | 140,964 | -0.19(-6.41%) |
May 08, 2002 | 3.136 | 3.136 | 2.850 | 2.912 | 85,963 | -0.18(-5.88%) |
May 07, 2002 | 3.078 | 3.094 | 2.912 | 3.094 | 80,963 | +0.01(+0.17%) |
May 06, 2002 | 3.281 | 3.588 | 2.876 | 3.089 | 186,734 | -0.30(-8.76%) |
May 03, 2002 | 2.860 | 3.484 | 2.860 | 3.385 | 225,581 | +0.45(+15.22%) |
May 02, 2002 | 2.860 | 2.938 | 2.782 | 2.938 | 88,270 | +0.07(+2.54%) |
May 01, 2002 | 2.605 | 2.876 | 2.553 | 2.865 | 113,463 | +0.19(+7.20%) |
Apr 30, 2002 | 2.699 | 2.782 | 2.548 | 2.673 | 224,427 | -0.01(-0.39%) |
Apr 29, 2002 | 2.600 | 2.725 | 2.600 | 2.683 | 75,963 | +0.08(+3.20%) |
Apr 26, 2002 | 2.792 | 2.860 | 2.590 | 2.600 | 100,963 | -0.27(-9.40%) |
Apr 25, 2002 | 2.938 | 2.943 | 2.569 | 2.870 | 187,695 | -0.05(-1.62%) |
Apr 24, 2002 | 3.115 | 3.115 | 2.917 | 2.917 | 193,272 | -0.19(-6.03%) |
Apr 23, 2002 | 3.115 | 3.145 | 2.964 | 3.104 | 95,963 | -0.04(-1.16%) |
Apr 22, 2002 | 3.193 | 3.193 | 3.094 | 3.141 | 141,348 | -0.03(-1.00%) |
Apr 19, 2002 | 3.185 | 3.193 | 3.146 | 3.172 | 69,424 | -0.02(-0.64%) |
Apr 18, 2002 | 3.154 | 3.198 | 3.146 | 3.193 | 105,578 | +0.07(+2.33%) |
Apr 17, 2002 | 3.244 | 3.245 | 3.016 | 3.120 | 165,772 | -0.14(-4.15%) |
Apr 16, 2002 | 3.250 | 3.302 | 3.177 | 3.255 | 114,425 | -0.04(-1.07%) |
Apr 15, 2002 | 3.276 | 3.432 | 3.250 | 3.291 | 79,039 | -0.04(-1.13%) |
Apr 12, 2002 | 3.380 | 3.406 | 3.281 | 3.328 | 72,501 | -0.05(-1.54%) |
Apr 11, 2002 | 3.635 | 3.640 | 3.307 | 3.380 | 67,693 | -0.26(-7.13%) |
Apr 10, 2002 | 3.619 | 3.666 | 3.588 | 3.639 | 153,464 | -0.02(-0.44%) |
Apr 09, 2002 | 3.640 | 3.656 | 3.536 | 3.656 | 137,310 | +0.00(+0.00%) |
Apr 08, 2002 | 3.364 | 3.713 | 3.276 | 3.656 | 296,736 | +0.29(+8.66%) |
Apr 05, 2002 | 3.286 | 3.640 | 3.256 | 3.364 | 529,048 | +0.08(+2.54%) |
Apr 04, 2002 | 3.260 | 3.322 | 3.224 | 3.281 | 567,895 | -0.08(-2.32%) |
Apr 03, 2002 | 3.520 | 3.567 | 3.094 | 3.359 | 325,390 | -0.16(-4.44%) |
Apr 02, 2002 | 3.723 | 3.723 | 3.510 | 3.515 | 368,853 | -0.23(-6.11%) |
Apr 01, 2002 | 4.046 | 4.046 | 3.635 | 3.744 | 293,274 | -0.30(-7.34%) |
Mar 29, 2002 | 4.254 | 4.254 | 4.030 | 4.040 | 64,424 | +0.00(+0.00%) |
Mar 28, 2002 | 4.254 | 4.254 | 4.030 | 4.040 | 64,424 | -0.21(-5.01%) |
Mar 27, 2002 | 4.082 | 4.290 | 3.926 | 4.254 | 144,618 | +0.17(+4.07%) |
Mar 26, 2002 | 4.394 | 4.394 | 4.030 | 4.087 | 169,426 | -0.29(-6.65%) |
Mar 25, 2002 | 4.560 | 4.566 | 4.363 | 4.378 | 52,501 | -0.18(-3.99%) |
Mar 22, 2002 | 4.675 | 4.675 | 4.560 | 4.560 | 45,962 | -0.12(-2.56%) |
Mar 21, 2002 | 4.449 | 4.701 | 4.420 | 4.680 | 306,929 | +0.31(+7.14%) |
Mar 20, 2002 | 4.394 | 4.540 | 4.290 | 4.368 | 146,349 | +0.04(+0.84%) |
Mar 19, 2002 | 4.434 | 4.493 | 4.326 | 4.332 | 39,808 | -0.16(-3.48%) |
Mar 18, 2002 | 4.540 | 4.545 | 4.436 | 4.488 | 37,693 | -0.05(-1.15%) |
Mar 15, 2002 | 4.269 | 4.540 | 4.269 | 4.540 | 79,039 | +0.23(+5.31%) |
Mar 14, 2002 | 4.420 | 4.420 | 4.264 | 4.311 | 46,347 | -0.11(-2.47%) |
Mar 13, 2002 | 4.540 | 4.644 | 4.394 | 4.420 | 48,847 | -0.17(-3.74%) |
Mar 12, 2002 | 4.269 | 4.602 | 4.269 | 4.592 | 51,924 | +0.21(+4.75%) |
Mar 11, 2002 | 4.446 | 4.446 | 4.264 | 4.384 | 34,231 | -0.06(-1.29%) |
Mar 08, 2002 | 4.420 | 4.513 | 4.368 | 4.441 | 11,346 | -0.07(-1.50%) |
Mar 07, 2002 | 4.482 | 4.597 | 4.410 | 4.508 | 25,192 | -0.11(-2.47%) |
Mar 06, 2002 | 4.597 | 4.628 | 4.321 | 4.623 | 46,731 | -0.06(-1.22%) |
Mar 05, 2002 | 4.680 | 4.706 | 4.607 | 4.680 | 52,693 | +0.00(+0.00%) |
Mar 04, 2002 | 4.633 | 4.706 | 4.633 | 4.680 | 175,964 | +0.00(+0.00%) |