Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.665 | 2.665 | 2.473 | 2.473 | 320,947 | -0.37(-12.94%) |
May 28, 2002 | 2.856 | 2.872 | 2.813 | 2.841 | 283,054 | -0.02(-0.55%) |
May 27, 2002 | 2.928 | 2.928 | 2.856 | 2.856 | 41,338 | +0.00(+0.00%) |
May 24, 2002 | 2.928 | 2.928 | 2.856 | 2.856 | 41,338 | -0.07(-2.44%) |
May 23, 2002 | 3.004 | 3.004 | 2.926 | 2.928 | 73,490 | -0.08(-2.55%) |
May 22, 2002 | 2.956 | 3.004 | 2.923 | 3.004 | 233,103 | +0.03(+1.05%) |
May 21, 2002 | 2.961 | 3.004 | 2.961 | 2.973 | 225,065 | +0.09(+3.27%) |
May 20, 2002 | 2.874 | 2.884 | 2.856 | 2.879 | 84,399 | +0.01(+0.18%) |
May 17, 2002 | 2.863 | 2.883 | 2.863 | 2.874 | 60,859 | +0.01(+0.36%) |
May 16, 2002 | 2.900 | 2.935 | 2.862 | 2.863 | 49,950 | -0.04(-1.26%) |
May 15, 2002 | 2.874 | 2.909 | 2.848 | 2.900 | 68,323 | +0.03(+1.03%) |
May 14, 2002 | 2.829 | 2.884 | 2.816 | 2.870 | 80,954 | +0.04(+1.48%) |
May 13, 2002 | 2.839 | 2.865 | 2.822 | 2.829 | 99,327 | -0.01(-0.37%) |
May 10, 2002 | 2.917 | 2.926 | 2.839 | 2.839 | 219,897 | -0.09(-3.09%) |
May 09, 2002 | 2.891 | 2.961 | 2.884 | 2.930 | 219,323 | +0.06(+1.94%) |
May 08, 2002 | 2.787 | 2.891 | 2.769 | 2.874 | 343,339 | +0.15(+5.43%) |
May 07, 2002 | 2.839 | 2.842 | 2.726 | 2.726 | 253,198 | -0.11(-3.99%) |
May 06, 2002 | 2.996 | 2.999 | 2.839 | 2.839 | 803,804 | -0.16(-5.34%) |
May 03, 2002 | 2.977 | 3.004 | 2.977 | 2.999 | 39,041 | +0.01(+0.17%) |
May 02, 2002 | 2.856 | 2.994 | 2.856 | 2.994 | 194,635 | +0.09(+3.24%) |
May 01, 2002 | 2.931 | 2.931 | 2.900 | 2.900 | 28,707 | -0.03(-1.19%) |
Apr 30, 2002 | 2.865 | 2.935 | 2.865 | 2.935 | 122,293 | +0.02(+0.60%) |
Apr 29, 2002 | 2.928 | 2.928 | 2.900 | 2.917 | 35,597 | +0.00(+0.00%) |
Apr 26, 2002 | 2.978 | 2.978 | 2.912 | 2.917 | 52,821 | -0.08(-2.62%) |
Apr 25, 2002 | 2.978 | 3.039 | 2.970 | 2.996 | 129,757 | +0.02(+0.64%) |
Apr 24, 2002 | 2.917 | 3.004 | 2.917 | 2.977 | 119,996 | +0.07(+2.40%) |
Apr 23, 2002 | 2.883 | 2.917 | 2.879 | 2.907 | 24,114 | +0.03(+1.03%) |
Apr 22, 2002 | 2.935 | 2.935 | 2.874 | 2.877 | 79,232 | -0.06(-2.02%) |
Apr 19, 2002 | 2.947 | 2.973 | 2.935 | 2.937 | 60,859 | -0.01(-0.35%) |
Apr 18, 2002 | 2.943 | 2.970 | 2.938 | 2.947 | 36,171 | -0.01(-0.47%) |
Apr 17, 2002 | 3.036 | 3.036 | 2.961 | 2.961 | 71,194 | -0.07(-2.47%) |
Apr 16, 2002 | 3.004 | 3.057 | 2.996 | 3.036 | 104,494 | +0.01(+0.46%) |
Apr 15, 2002 | 3.013 | 3.048 | 3.013 | 3.022 | 59,711 | +0.01(+0.29%) |
Apr 12, 2002 | 2.982 | 3.013 | 2.968 | 3.013 | 194,061 | +0.03(+1.17%) |
Apr 11, 2002 | 2.970 | 3.022 | 2.961 | 2.978 | 195,209 | -0.01(-0.29%) |
Apr 10, 2002 | 2.848 | 2.987 | 2.848 | 2.987 | 337,597 | +0.14(+4.96%) |
Apr 09, 2002 | 2.822 | 2.848 | 2.822 | 2.846 | 213,582 | +0.03(+0.99%) |
Apr 08, 2002 | 2.735 | 2.822 | 2.733 | 2.818 | 159,612 | +0.07(+2.73%) |
Apr 05, 2002 | 2.731 | 2.743 | 2.731 | 2.743 | 45,931 | -0.01(-0.19%) |
Apr 04, 2002 | 2.735 | 2.752 | 2.691 | 2.748 | 41,912 | +0.02(+0.83%) |
Apr 03, 2002 | 2.752 | 2.752 | 2.726 | 2.726 | 55,118 | -0.02(-0.70%) |
Apr 02, 2002 | 2.787 | 2.788 | 2.691 | 2.745 | 796,340 | -0.03(-0.94%) |
Apr 01, 2002 | 2.733 | 2.773 | 2.674 | 2.771 | 415,107 | +0.04(+1.47%) |
Mar 29, 2002 | 2.785 | 2.794 | 2.717 | 2.731 | 106,217 | +0.00(+0.00%) |
Mar 28, 2002 | 2.785 | 2.794 | 2.717 | 2.731 | 106,217 | -0.05(-1.88%) |
Mar 27, 2002 | 2.809 | 2.811 | 2.775 | 2.783 | 119,422 | -0.01(-0.31%) |
Mar 26, 2002 | 2.752 | 2.856 | 2.752 | 2.792 | 146,407 | +0.04(+1.46%) |
Mar 25, 2002 | 2.729 | 2.769 | 2.729 | 2.752 | 54,543 | +0.01(+0.32%) |
Mar 22, 2002 | 2.856 | 2.860 | 2.735 | 2.743 | 1,033,462 | -0.10(-3.49%) |
Mar 21, 2002 | 2.856 | 2.856 | 2.813 | 2.842 | 126,312 | +0.00(+0.12%) |
Mar 20, 2002 | 2.853 | 2.874 | 2.839 | 2.839 | 287,073 | -0.01(-0.49%) |
Mar 19, 2002 | 2.839 | 2.853 | 2.839 | 2.853 | 39,041 | +0.01(+0.18%) |
Mar 18, 2002 | 2.856 | 2.863 | 2.822 | 2.848 | 65,452 | +0.00(+0.12%) |
Mar 15, 2002 | 2.874 | 2.886 | 2.804 | 2.844 | 128,608 | -0.06(-2.22%) |
Mar 14, 2002 | 2.761 | 2.909 | 2.743 | 2.909 | 192,338 | +0.15(+5.30%) |
Mar 13, 2002 | 2.795 | 2.795 | 2.740 | 2.762 | 32,152 | -0.03(-1.18%) |
Mar 12, 2002 | 2.830 | 2.856 | 2.787 | 2.795 | 47,079 | -0.07(-2.43%) |
Mar 11, 2002 | 2.900 | 2.912 | 2.862 | 2.865 | 21,243 | -0.04(-1.50%) |
Mar 08, 2002 | 2.874 | 2.917 | 2.874 | 2.909 | 100,475 | +0.02(+0.60%) |
Mar 07, 2002 | 2.884 | 2.917 | 2.778 | 2.891 | 84,399 | +0.01(+0.30%) |
Mar 06, 2002 | 2.811 | 2.949 | 2.811 | 2.883 | 459,316 | +0.05(+1.91%) |
Mar 05, 2002 | 2.714 | 2.830 | 2.693 | 2.829 | 226,213 | +0.13(+4.77%) |
Mar 04, 2002 | 2.691 | 2.735 | 2.691 | 2.700 | 47,654 | +0.00(+0.00%) |