Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.391 | 3.529 | 3.391 | 3.529 | 40,672 | +0.08(+2.21%) |
May 28, 2002 | 3.425 | 3.455 | 3.400 | 3.453 | 37,845 | +0.04(+1.07%) |
May 27, 2002 | 3.448 | 3.448 | 3.336 | 3.416 | 9,787 | +0.00(+0.00%) |
May 24, 2002 | 3.448 | 3.448 | 3.336 | 3.416 | 9,787 | -0.02(-0.60%) |
May 23, 2002 | 3.384 | 3.444 | 3.218 | 3.437 | 20,662 | +0.06(+1.91%) |
May 22, 2002 | 3.347 | 3.391 | 3.276 | 3.372 | 27,840 | +0.01(+0.21%) |
May 21, 2002 | 3.193 | 3.391 | 3.126 | 3.365 | 48,720 | +0.17(+5.40%) |
May 20, 2002 | 3.218 | 3.218 | 3.129 | 3.193 | 36,975 | -0.03(-0.79%) |
May 17, 2002 | 3.216 | 3.218 | 3.175 | 3.218 | 56,550 | +0.00(+0.00%) |
May 16, 2002 | 3.163 | 3.218 | 3.161 | 3.218 | 21,097 | +0.00(+0.00%) |
May 15, 2002 | 3.276 | 3.276 | 3.163 | 3.218 | 23,272 | -0.06(-1.75%) |
May 14, 2002 | 3.239 | 3.455 | 3.208 | 3.276 | 75,690 | +0.08(+2.52%) |
May 13, 2002 | 3.138 | 3.218 | 2.993 | 3.195 | 12,615 | -0.02(-0.71%) |
May 10, 2002 | 3.207 | 3.218 | 3.103 | 3.218 | 33,930 | +0.02(+0.72%) |
May 09, 2002 | 3.161 | 3.207 | 3.161 | 3.195 | 18,705 | +0.00(+0.00%) |
May 08, 2002 | 3.178 | 3.195 | 3.178 | 3.195 | 8,482 | +0.00(+0.00%) |
May 07, 2002 | 3.182 | 3.195 | 3.034 | 3.195 | 39,150 | +0.01(+0.38%) |
May 06, 2002 | 3.099 | 3.195 | 3.057 | 3.183 | 52,635 | +0.13(+4.12%) |
May 03, 2002 | 2.988 | 3.057 | 2.876 | 3.057 | 15,007 | +0.07(+2.31%) |
May 02, 2002 | 2.851 | 2.988 | 2.805 | 2.988 | 236,641 | +0.10(+3.42%) |
May 01, 2002 | 2.814 | 2.890 | 2.759 | 2.890 | 58,942 | +0.08(+2.70%) |
Apr 30, 2002 | 2.660 | 2.814 | 2.609 | 2.814 | 56,767 | +0.17(+6.44%) |
Apr 29, 2002 | 2.609 | 2.644 | 2.529 | 2.644 | 7,830 | +0.03(+1.32%) |
Apr 26, 2002 | 2.579 | 2.609 | 2.308 | 2.609 | 13,050 | +0.03(+1.16%) |
Apr 25, 2002 | 2.471 | 2.579 | 2.414 | 2.579 | 15,877 | +0.05(+2.00%) |
Apr 24, 2002 | 2.529 | 2.529 | 2.414 | 2.529 | 3,697 | +0.00(+0.00%) |
Apr 23, 2002 | 2.529 | 2.529 | 2.414 | 2.529 | 6,307 | +0.00(+0.00%) |
Apr 22, 2002 | 2.322 | 2.529 | 2.306 | 2.529 | 5,220 | +0.00(+0.00%) |
Apr 19, 2002 | 2.529 | 2.529 | 2.529 | 2.529 | 1,740 | +0.00(+0.00%) |
Apr 18, 2002 | 2.526 | 2.529 | 2.526 | 2.529 | 1,740 | +0.00(+0.00%) |
Apr 17, 2002 | 2.529 | 2.529 | 2.363 | 2.529 | 5,655 | +0.00(+0.00%) |
Apr 16, 2002 | 2.524 | 2.529 | 2.478 | 2.529 | 2,175 | +0.10(+4.27%) |
Apr 15, 2002 | 2.469 | 2.529 | 2.425 | 2.425 | 9,135 | -0.10(-4.09%) |
Apr 12, 2002 | 2.529 | 2.529 | 2.529 | 2.529 | 3,915 | +0.33(+15.18%) |
Apr 11, 2002 | 2.529 | 2.529 | 2.188 | 2.195 | 20,010 | -0.33(-12.94%) |
Apr 10, 2002 | 2.386 | 2.522 | 2.322 | 2.522 | 5,437 | +0.14(+5.68%) |
Apr 09, 2002 | 2.274 | 2.391 | 2.274 | 2.386 | 7,612 | +0.09(+3.80%) |
Apr 08, 2002 | 2.088 | 2.299 | 2.088 | 2.299 | 1,740 | +0.03(+1.52%) |
Apr 05, 2002 | 2.092 | 2.264 | 2.092 | 2.264 | 3,262 | +0.20(+9.44%) |
Apr 04, 2002 | 2.076 | 2.076 | 2.069 | 2.069 | 435 | -0.03(-1.64%) |
Apr 03, 2002 | 2.299 | 2.354 | 2.103 | 2.103 | 10,440 | -0.20(-8.68%) |
Apr 02, 2002 | 2.303 | 2.303 | 2.303 | 2.303 | 217 | +0.00(+0.00%) |
Apr 01, 2002 | 2.414 | 2.414 | 2.303 | 2.303 | 3,045 | -0.11(-4.66%) |
Mar 29, 2002 | 2.416 | 2.439 | 2.416 | 2.416 | 4,350 | +0.00(+0.00%) |
Mar 28, 2002 | 2.416 | 2.439 | 2.416 | 2.416 | 4,350 | +0.00(+0.00%) |
Mar 27, 2002 | 2.483 | 2.540 | 2.416 | 2.416 | 4,350 | -0.14(-5.31%) |
Mar 26, 2002 | 2.552 | 2.552 | 2.551 | 2.551 | 4,567 | -0.00(-0.01%) |
Mar 25, 2002 | 2.529 | 2.554 | 2.529 | 2.552 | 17,400 | +0.02(+0.91%) |
Mar 22, 2002 | 2.547 | 2.547 | 2.418 | 2.529 | 27,405 | -0.03(-1.35%) |
Mar 21, 2002 | 2.536 | 2.563 | 2.536 | 2.563 | 1,305 | +0.01(+0.54%) |
Mar 20, 2002 | 2.575 | 2.575 | 2.416 | 2.549 | 2,175 | -0.00(-0.09%) |
Mar 19, 2002 | 2.428 | 2.575 | 2.428 | 2.552 | 8,047 | +0.04(+1.74%) |
Mar 18, 2002 | 2.510 | 2.510 | 2.398 | 2.508 | 2,827 | -0.00(-0.09%) |
Mar 15, 2002 | 2.540 | 2.540 | 2.338 | 2.510 | 5,002 | -0.06(-2.41%) |
Mar 14, 2002 | 2.575 | 2.575 | 2.356 | 2.572 | 30,885 | -0.03(-0.97%) |
Mar 13, 2002 | 2.586 | 2.598 | 2.586 | 2.598 | 652 | +0.00(+0.00%) |
Mar 12, 2002 | 2.621 | 2.621 | 2.474 | 2.598 | 4,567 | -0.02(-0.88%) |
Mar 11, 2002 | 2.621 | 2.621 | 2.621 | 2.621 | 4,785 | -0.02(-0.87%) |
Mar 08, 2002 | 2.640 | 2.644 | 2.506 | 2.644 | 12,397 | +0.01(+0.44%) |
Mar 07, 2002 | 2.644 | 2.644 | 2.529 | 2.632 | 6,742 | -0.01(-0.43%) |
Mar 06, 2002 | 2.621 | 2.694 | 2.533 | 2.644 | 15,877 | +0.00(+0.00%) |
Mar 05, 2002 | 2.531 | 2.644 | 2.483 | 2.644 | 21,750 | +0.00(+0.00%) |
Mar 04, 2002 | 2.641 | 2.644 | 2.531 | 2.644 | 56,115 | +0.00(+0.09%) |