Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.600 | 2.637 | 2.593 | 2.608 | 500,977 | -0.02(-0.76%) |
May 28, 2002 | 2.628 | 2.628 | 2.573 | 2.628 | 560,344 | -0.02(-0.66%) |
May 27, 2002 | 2.624 | 2.648 | 2.601 | 2.646 | 255,851 | +0.00(+0.00%) |
May 24, 2002 | 2.624 | 2.648 | 2.601 | 2.646 | 242,062 | +0.02(+0.83%) |
May 23, 2002 | 2.573 | 2.624 | 2.572 | 2.624 | 423,609 | +0.04(+1.65%) |
May 22, 2002 | 2.564 | 2.590 | 2.538 | 2.581 | 279,980 | +0.02(+0.68%) |
May 21, 2002 | 2.576 | 2.595 | 2.542 | 2.564 | 363,476 | -0.03(-1.14%) |
May 20, 2002 | 2.560 | 2.600 | 2.555 | 2.593 | 406,374 | +0.03(+1.29%) |
May 17, 2002 | 2.563 | 2.563 | 2.535 | 2.560 | 517,830 | +0.01(+0.41%) |
May 16, 2002 | 2.570 | 2.579 | 2.524 | 2.550 | 2,566,170 | -0.04(-1.45%) |
May 15, 2002 | 2.595 | 2.598 | 2.580 | 2.587 | 445,441 | -0.01(-0.47%) |
May 14, 2002 | 2.560 | 2.606 | 2.560 | 2.600 | 350,454 | +0.02(+0.84%) |
May 13, 2002 | 2.560 | 2.584 | 2.544 | 2.578 | 374,967 | +0.01(+0.31%) |
May 10, 2002 | 2.555 | 2.570 | 2.542 | 2.570 | 458,080 | +0.02(+0.65%) |
May 09, 2002 | 2.549 | 2.570 | 2.541 | 2.553 | 654,564 | +0.02(+0.69%) |
May 08, 2002 | 2.512 | 2.546 | 2.480 | 2.536 | 821,940 | +0.04(+1.67%) |
May 07, 2002 | 2.489 | 2.517 | 2.450 | 2.494 | 527,405 | -0.00(-0.14%) |
May 06, 2002 | 2.537 | 2.542 | 2.486 | 2.498 | 712,399 | -0.04(-1.54%) |
May 03, 2002 | 2.533 | 2.554 | 2.503 | 2.537 | 13,788,378 | +0.01(+0.41%) |
May 02, 2002 | 2.524 | 2.540 | 2.501 | 2.526 | 431,652 | +0.01(+0.28%) |
May 01, 2002 | 2.544 | 2.544 | 2.499 | 2.520 | 449,654 | -0.02(-0.62%) |
Apr 30, 2002 | 2.502 | 2.546 | 2.502 | 2.535 | 679,077 | +0.03(+1.32%) |
Apr 29, 2002 | 2.536 | 2.536 | 2.491 | 2.502 | 635,031 | -0.03(-1.34%) |
Apr 26, 2002 | 2.574 | 2.589 | 2.476 | 2.536 | 1,249,380 | -0.03(-1.25%) |
Apr 25, 2002 | 2.480 | 2.569 | 2.480 | 2.568 | 1,610,942 | -0.06(-2.45%) |
Apr 24, 2002 | 2.794 | 2.804 | 2.628 | 2.633 | 1,592,557 | -0.16(-5.62%) |
Apr 23, 2002 | 2.855 | 2.856 | 2.781 | 2.789 | 935,694 | -0.08(-2.73%) |
Apr 22, 2002 | 2.893 | 2.893 | 2.858 | 2.868 | 448,888 | -0.03(-1.17%) |
Apr 19, 2002 | 2.889 | 2.907 | 2.858 | 2.902 | 276,533 | +0.02(+0.57%) |
Apr 18, 2002 | 2.889 | 2.911 | 2.846 | 2.885 | 550,003 | +0.00(+0.15%) |
Apr 17, 2002 | 2.828 | 2.886 | 2.816 | 2.881 | 560,727 | +0.06(+2.03%) |
Apr 16, 2002 | 2.785 | 2.823 | 2.781 | 2.823 | 76,602 | +0.04(+1.53%) |
Apr 15, 2002 | 2.768 | 2.800 | 2.763 | 2.781 | 626,222 | +0.01(+0.44%) |
Apr 12, 2002 | 2.828 | 2.828 | 2.728 | 2.768 | 623,158 | -0.05(-1.79%) |
Apr 11, 2002 | 2.845 | 2.870 | 2.816 | 2.819 | 563,025 | -0.05(-1.67%) |
Apr 10, 2002 | 2.801 | 2.869 | 2.789 | 2.867 | 625,073 | +0.07(+2.36%) |
Apr 09, 2002 | 2.805 | 2.818 | 2.764 | 2.801 | 558,812 | -0.00(-0.16%) |
Apr 08, 2002 | 2.759 | 2.806 | 2.741 | 2.805 | 862,922 | +0.06(+2.32%) |
Apr 05, 2002 | 2.758 | 2.785 | 2.722 | 2.741 | 627,754 | +0.00(+0.03%) |
Apr 04, 2002 | 2.741 | 2.766 | 2.728 | 2.741 | 625,073 | +0.01(+0.25%) |
Apr 03, 2002 | 2.768 | 2.768 | 2.719 | 2.734 | 470,719 | -0.03(-0.91%) |
Apr 02, 2002 | 2.715 | 2.774 | 2.715 | 2.759 | 732,316 | +0.03(+1.02%) |
Apr 01, 2002 | 2.707 | 2.733 | 2.688 | 2.731 | 751,466 | +0.03(+1.23%) |
Mar 29, 2002 | 2.690 | 2.706 | 2.669 | 2.698 | 502,126 | +0.00(+0.00%) |
Mar 28, 2002 | 2.690 | 2.706 | 2.669 | 2.698 | 500,211 | +0.01(+0.29%) |
Mar 27, 2002 | 2.654 | 2.694 | 2.650 | 2.690 | 678,694 | +0.04(+1.64%) |
Mar 26, 2002 | 2.611 | 2.647 | 2.602 | 2.647 | 756,445 | +0.05(+1.77%) |
Mar 25, 2002 | 2.602 | 2.607 | 2.585 | 2.600 | 408,289 | +0.00(+0.07%) |
Mar 22, 2002 | 2.580 | 2.602 | 2.575 | 2.599 | 342,028 | +0.01(+0.20%) |
Mar 21, 2002 | 2.573 | 2.593 | 2.528 | 2.593 | 447,739 | +0.02(+0.81%) |
Mar 20, 2002 | 2.583 | 2.602 | 2.553 | 2.573 | 480,295 | -0.02(-0.74%) |
Mar 19, 2002 | 2.584 | 2.606 | 2.578 | 2.592 | 777,511 | +0.00(+0.17%) |
Mar 18, 2002 | 2.580 | 2.604 | 2.565 | 2.587 | 383,010 | -0.00(-0.07%) |
Mar 15, 2002 | 2.580 | 2.594 | 2.574 | 2.589 | 552,301 | +0.01(+0.34%) |
Mar 14, 2002 | 2.608 | 2.619 | 2.576 | 2.580 | 725,421 | -0.02(-0.90%) |
Mar 13, 2002 | 2.589 | 2.610 | 2.572 | 2.604 | 455,399 | +0.01(+0.40%) |
Mar 12, 2002 | 2.546 | 2.594 | 2.546 | 2.593 | 388,372 | +0.03(+1.02%) |
Mar 11, 2002 | 2.546 | 2.567 | 2.537 | 2.567 | 342,028 | +0.02(+0.85%) |
Mar 08, 2002 | 2.590 | 2.590 | 2.523 | 2.546 | 563,408 | -0.01(-0.54%) |
Mar 07, 2002 | 2.586 | 2.586 | 2.522 | 2.560 | 731,167 | -0.01(-0.34%) |
Mar 06, 2002 | 2.546 | 2.568 | 2.520 | 2.568 | 620,860 | +0.04(+1.58%) |
Mar 05, 2002 | 2.556 | 2.559 | 2.510 | 2.528 | 484,508 | -0.03(-1.09%) |
Mar 04, 2002 | 2.607 | 2.610 | 2.548 | 2.556 | 723,123 | -0.03(-1.14%) |