Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.753 | 2.772 | 2.753 | 2.768 | 187,440 | +0.01(+0.31%) |
May 28, 2002 | 2.775 | 2.802 | 2.758 | 2.760 | 79,791 | -0.00(-0.15%) |
May 27, 2002 | 2.772 | 2.775 | 2.764 | 2.764 | 171,387 | +0.00(+0.00%) |
May 24, 2002 | 2.772 | 2.775 | 2.764 | 2.764 | 171,387 | -0.03(-1.06%) |
May 23, 2002 | 2.766 | 2.832 | 2.766 | 2.794 | 144,003 | +0.02(+0.69%) |
May 22, 2002 | 2.768 | 2.796 | 2.766 | 2.775 | 208,686 | -0.00(-0.08%) |
May 21, 2002 | 2.851 | 2.851 | 2.764 | 2.777 | 347,967 | -0.05(-1.87%) |
May 20, 2002 | 2.775 | 2.870 | 2.775 | 2.830 | 405,097 | +0.04(+1.60%) |
May 17, 2002 | 2.785 | 2.796 | 2.775 | 2.785 | 191,217 | -0.01(-0.23%) |
May 16, 2002 | 2.783 | 2.796 | 2.775 | 2.792 | 145,419 | +0.01(+0.30%) |
May 15, 2002 | 2.796 | 2.802 | 2.700 | 2.783 | 313,973 | -0.03(-0.98%) |
May 14, 2002 | 2.779 | 2.847 | 2.758 | 2.811 | 322,000 | +0.02(+0.84%) |
May 13, 2002 | 2.785 | 2.806 | 2.766 | 2.787 | 308,780 | -0.00(-0.08%) |
May 10, 2002 | 2.722 | 2.789 | 2.722 | 2.789 | 235,598 | +0.06(+2.33%) |
May 09, 2002 | 2.736 | 2.743 | 2.690 | 2.726 | 120,868 | +0.00(+0.00%) |
May 08, 2002 | 2.648 | 2.741 | 2.633 | 2.726 | 297,448 | +0.09(+3.29%) |
May 07, 2002 | 2.607 | 2.645 | 2.554 | 2.639 | 286,117 | +0.03(+1.22%) |
May 06, 2002 | 2.669 | 2.688 | 2.599 | 2.607 | 362,132 | -0.08(-3.07%) |
May 03, 2002 | 2.671 | 2.720 | 2.658 | 2.690 | 159,583 | +0.03(+1.03%) |
May 02, 2002 | 2.711 | 2.730 | 2.628 | 2.662 | 376,768 | -0.06(-2.18%) |
May 01, 2002 | 2.732 | 2.743 | 2.711 | 2.722 | 252,595 | -0.00(-0.16%) |
Apr 30, 2002 | 2.787 | 2.787 | 2.722 | 2.726 | 330,026 | -0.06(-2.13%) |
Apr 29, 2002 | 2.813 | 2.813 | 2.777 | 2.785 | 245,041 | -0.01(-0.23%) |
Apr 26, 2002 | 2.813 | 2.813 | 2.777 | 2.792 | 272,425 | +0.00(+0.00%) |
Apr 25, 2002 | 2.817 | 2.817 | 2.768 | 2.792 | 249,762 | +0.02(+0.76%) |
Apr 24, 2002 | 2.777 | 2.808 | 2.766 | 2.770 | 273,369 | -0.01(-0.53%) |
Apr 23, 2002 | 2.785 | 2.815 | 2.753 | 2.785 | 220,962 | +0.01(+0.23%) |
Apr 22, 2002 | 2.753 | 2.789 | 2.743 | 2.779 | 310,196 | -0.01(-0.46%) |
Apr 19, 2002 | 2.796 | 2.798 | 2.756 | 2.792 | 196,410 | -0.07(-2.37%) |
Apr 18, 2002 | 2.840 | 2.878 | 2.838 | 2.859 | 336,164 | +0.02(+0.75%) |
Apr 17, 2002 | 2.878 | 2.878 | 2.838 | 2.838 | 220,017 | -0.02(-0.67%) |
Apr 16, 2002 | 2.881 | 2.900 | 2.823 | 2.857 | 256,372 | -0.00(-0.07%) |
Apr 15, 2002 | 2.817 | 2.895 | 2.808 | 2.859 | 329,082 | +0.06(+2.27%) |
Apr 12, 2002 | 2.859 | 2.859 | 2.796 | 2.796 | 416,428 | -0.07(-2.29%) |
Apr 11, 2002 | 2.853 | 2.870 | 2.806 | 2.861 | 296,504 | +0.01(+0.30%) |
Apr 10, 2002 | 2.881 | 2.881 | 2.796 | 2.853 | 386,211 | -0.03(-0.96%) |
Apr 09, 2002 | 2.927 | 2.927 | 2.804 | 2.881 | 384,795 | -0.03(-1.09%) |
Apr 08, 2002 | 2.857 | 2.944 | 2.857 | 2.912 | 353,161 | +0.08(+2.69%) |
Apr 05, 2002 | 2.859 | 2.868 | 2.753 | 2.836 | 408,402 | -0.04(-1.54%) |
Apr 04, 2002 | 2.976 | 3.020 | 2.861 | 2.881 | 442,396 | -0.11(-3.82%) |
Apr 03, 2002 | 3.018 | 3.044 | 2.967 | 2.995 | 435,786 | -0.02(-0.77%) |
Apr 02, 2002 | 2.965 | 3.018 | 2.965 | 3.018 | 592,537 | +0.06(+1.86%) |
Apr 01, 2002 | 2.859 | 2.965 | 2.849 | 2.963 | 578,372 | +0.10(+3.32%) |
Mar 29, 2002 | 2.859 | 2.881 | 2.849 | 2.868 | 365,437 | +0.00(+0.00%) |
Mar 28, 2002 | 2.859 | 2.881 | 2.849 | 2.868 | 365,437 | +0.01(+0.30%) |
Mar 27, 2002 | 2.779 | 2.885 | 2.779 | 2.859 | 348,912 | +0.08(+2.90%) |
Mar 26, 2002 | 2.779 | 2.796 | 2.745 | 2.779 | 259,677 | +0.02(+0.77%) |
Mar 25, 2002 | 2.857 | 2.857 | 2.753 | 2.758 | 420,677 | -0.09(-3.13%) |
Mar 22, 2002 | 2.889 | 2.889 | 2.842 | 2.847 | 265,343 | -0.03(-1.18%) |
Mar 21, 2002 | 2.849 | 2.891 | 2.838 | 2.881 | 4,296,484 | +0.01(+0.37%) |
Mar 20, 2002 | 2.864 | 2.902 | 2.864 | 2.870 | 241,736 | +0.00(+0.00%) |
Mar 19, 2002 | 2.876 | 2.902 | 2.838 | 2.870 | 5,099,123 | +0.00(+0.15%) |
Mar 18, 2002 | 2.849 | 2.897 | 2.838 | 2.866 | 279,979 | +0.02(+0.60%) |
Mar 15, 2002 | 2.859 | 2.885 | 2.838 | 2.849 | 364,020 | -0.01(-0.37%) |
Mar 14, 2002 | 2.870 | 2.902 | 2.859 | 2.859 | 214,352 | -0.02(-0.74%) |
Mar 13, 2002 | 2.897 | 2.908 | 2.861 | 2.881 | 407,457 | +0.04(+1.42%) |
Mar 12, 2002 | 2.912 | 2.912 | 2.785 | 2.840 | 457,976 | -0.01(-0.52%) |
Mar 11, 2002 | 2.794 | 2.891 | 2.794 | 2.855 | 9,442,822 | +0.08(+2.98%) |
Mar 08, 2002 | 2.734 | 2.806 | 2.732 | 2.772 | 416,428 | +0.06(+2.19%) |
Mar 07, 2002 | 2.722 | 2.753 | 2.711 | 2.713 | 449,478 | +0.04(+1.51%) |
Mar 06, 2002 | 2.658 | 2.690 | 2.628 | 2.673 | 271,008 | +0.04(+1.37%) |
Mar 05, 2002 | 2.573 | 2.679 | 2.573 | 2.637 | 399,903 | +0.04(+1.72%) |
Mar 04, 2002 | 2.567 | 2.595 | 2.499 | 2.592 | 442,868 | +0.03(+1.24%) |