Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.350 | 2.449 | 2.314 | 2.329 | 110,975 | -0.19(-7.44%) |
May 28, 2002 | 2.683 | 2.683 | 2.496 | 2.516 | 110,013 | -0.16(-5.85%) |
May 27, 2002 | 2.626 | 2.704 | 2.574 | 2.673 | 74,817 | +0.00(+0.00%) |
May 24, 2002 | 2.626 | 2.704 | 2.574 | 2.673 | 74,817 | +0.05(+1.80%) |
May 23, 2002 | 2.654 | 2.654 | 2.574 | 2.626 | 86,164 | -0.01(-0.39%) |
May 22, 2002 | 2.912 | 2.912 | 2.574 | 2.636 | 396,780 | -0.23(-7.99%) |
May 21, 2002 | 2.865 | 2.922 | 2.850 | 2.865 | 89,818 | -0.01(-0.38%) |
May 20, 2002 | 3.016 | 3.016 | 2.876 | 2.876 | 29,234 | -0.11(-3.62%) |
May 17, 2002 | 2.958 | 3.047 | 2.927 | 2.984 | 92,126 | +0.04(+1.40%) |
May 16, 2002 | 3.010 | 3.052 | 2.862 | 2.943 | 145,402 | -0.04(-1.41%) |
May 15, 2002 | 2.865 | 3.042 | 2.813 | 2.985 | 43,082 | +0.07(+2.50%) |
May 14, 2002 | 2.885 | 3.109 | 2.808 | 2.912 | 80,779 | +0.03(+0.92%) |
May 13, 2002 | 2.756 | 2.912 | 2.735 | 2.886 | 64,623 | +0.18(+6.53%) |
May 10, 2002 | 2.705 | 2.854 | 2.652 | 2.709 | 111,937 | -0.02(-0.59%) |
May 09, 2002 | 2.958 | 2.958 | 2.652 | 2.725 | 140,979 | -0.19(-6.41%) |
May 08, 2002 | 3.135 | 3.135 | 2.849 | 2.912 | 85,972 | -0.18(-5.88%) |
May 07, 2002 | 3.077 | 3.094 | 2.912 | 3.094 | 80,971 | +0.01(+0.17%) |
May 06, 2002 | 3.281 | 3.588 | 2.875 | 3.088 | 186,754 | -0.30(-8.76%) |
May 03, 2002 | 2.860 | 3.484 | 2.860 | 3.385 | 225,605 | +0.45(+15.22%) |
May 02, 2002 | 2.860 | 2.938 | 2.782 | 2.938 | 88,280 | +0.07(+2.54%) |
May 01, 2002 | 2.605 | 2.875 | 2.553 | 2.865 | 113,475 | +0.19(+7.20%) |
Apr 30, 2002 | 2.698 | 2.782 | 2.548 | 2.672 | 224,451 | -0.01(-0.39%) |
Apr 29, 2002 | 2.600 | 2.724 | 2.600 | 2.683 | 75,971 | +0.08(+3.20%) |
Apr 26, 2002 | 2.792 | 2.860 | 2.590 | 2.600 | 100,974 | -0.27(-9.40%) |
Apr 25, 2002 | 2.938 | 2.943 | 2.568 | 2.870 | 187,715 | -0.05(-1.62%) |
Apr 24, 2002 | 3.114 | 3.114 | 2.917 | 2.917 | 193,293 | -0.19(-6.03%) |
Apr 23, 2002 | 3.114 | 3.145 | 2.964 | 3.104 | 95,973 | -0.04(-1.16%) |
Apr 22, 2002 | 3.192 | 3.192 | 3.094 | 3.140 | 141,363 | -0.03(-1.00%) |
Apr 19, 2002 | 3.185 | 3.192 | 3.146 | 3.172 | 69,431 | -0.02(-0.64%) |
Apr 18, 2002 | 3.153 | 3.198 | 3.146 | 3.192 | 105,590 | +0.07(+2.33%) |
Apr 17, 2002 | 3.244 | 3.244 | 3.016 | 3.120 | 165,790 | -0.14(-4.15%) |
Apr 16, 2002 | 3.250 | 3.302 | 3.177 | 3.255 | 114,437 | -0.04(-1.07%) |
Apr 15, 2002 | 3.276 | 3.432 | 3.250 | 3.290 | 79,048 | -0.04(-1.12%) |
Apr 12, 2002 | 3.380 | 3.406 | 3.281 | 3.328 | 72,509 | -0.05(-1.54%) |
Apr 11, 2002 | 3.634 | 3.640 | 3.307 | 3.380 | 67,700 | -0.26(-7.13%) |
Apr 10, 2002 | 3.619 | 3.666 | 3.588 | 3.639 | 153,480 | -0.02(-0.44%) |
Apr 09, 2002 | 3.640 | 3.655 | 3.536 | 3.655 | 137,324 | +0.00(+0.00%) |
Apr 08, 2002 | 3.364 | 3.712 | 3.276 | 3.655 | 296,768 | +0.29(+8.66%) |
Apr 05, 2002 | 3.286 | 3.640 | 3.255 | 3.364 | 529,104 | +0.08(+2.54%) |
Apr 04, 2002 | 3.260 | 3.322 | 3.224 | 3.281 | 567,955 | -0.08(-2.32%) |
Apr 03, 2002 | 3.520 | 3.567 | 3.094 | 3.359 | 325,425 | -0.16(-4.44%) |
Apr 02, 2002 | 3.723 | 3.723 | 3.510 | 3.515 | 368,892 | -0.23(-6.11%) |
Apr 01, 2002 | 4.045 | 4.045 | 3.634 | 3.744 | 293,306 | -0.30(-7.34%) |
Mar 29, 2002 | 4.253 | 4.253 | 4.029 | 4.040 | 64,431 | +0.00(+0.00%) |
Mar 28, 2002 | 4.253 | 4.253 | 4.029 | 4.040 | 64,431 | -0.21(-5.01%) |
Mar 27, 2002 | 4.081 | 4.289 | 3.926 | 4.253 | 144,633 | +0.17(+4.07%) |
Mar 26, 2002 | 4.393 | 4.393 | 4.029 | 4.087 | 169,444 | -0.29(-6.65%) |
Mar 25, 2002 | 4.560 | 4.565 | 4.362 | 4.378 | 52,506 | -0.18(-3.99%) |
Mar 22, 2002 | 4.674 | 4.674 | 4.560 | 4.560 | 45,967 | -0.12(-2.56%) |
Mar 21, 2002 | 4.448 | 4.700 | 4.419 | 4.679 | 306,961 | +0.31(+7.14%) |
Mar 20, 2002 | 4.393 | 4.539 | 4.289 | 4.367 | 146,364 | +0.04(+0.84%) |
Mar 19, 2002 | 4.433 | 4.492 | 4.326 | 4.331 | 39,812 | -0.16(-3.48%) |
Mar 18, 2002 | 4.539 | 4.544 | 4.435 | 4.487 | 37,697 | -0.05(-1.15%) |
Mar 15, 2002 | 4.269 | 4.539 | 4.269 | 4.539 | 79,048 | +0.23(+5.31%) |
Mar 14, 2002 | 4.419 | 4.419 | 4.263 | 4.310 | 46,351 | -0.11(-2.47%) |
Mar 13, 2002 | 4.539 | 4.643 | 4.393 | 4.419 | 48,852 | -0.17(-3.74%) |
Mar 12, 2002 | 4.269 | 4.601 | 4.269 | 4.591 | 51,929 | +0.21(+4.74%) |
Mar 11, 2002 | 4.445 | 4.445 | 4.263 | 4.383 | 34,235 | -0.06(-1.29%) |
Mar 08, 2002 | 4.419 | 4.513 | 4.367 | 4.440 | 11,347 | -0.07(-1.50%) |
Mar 07, 2002 | 4.482 | 4.596 | 4.409 | 4.508 | 25,195 | -0.11(-2.47%) |
Mar 06, 2002 | 4.596 | 4.627 | 4.321 | 4.622 | 46,736 | -0.06(-1.22%) |
Mar 05, 2002 | 4.679 | 4.705 | 4.607 | 4.679 | 52,698 | +0.00(+0.00%) |
Mar 04, 2002 | 4.633 | 4.705 | 4.633 | 4.679 | 175,983 | +0.00(+0.00%) |