Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.705 | 2.743 | 2.669 | 2.698 | 85,155 | +0.02(+0.84%) |
May 28, 2002 | 2.736 | 2.736 | 2.646 | 2.676 | 118,419 | -0.09(-3.39%) |
May 27, 2002 | 2.763 | 2.770 | 2.682 | 2.770 | 70,519 | +0.00(+0.00%) |
May 24, 2002 | 2.763 | 2.770 | 2.682 | 2.770 | 70,519 | +0.01(+0.27%) |
May 23, 2002 | 2.762 | 2.781 | 2.734 | 2.762 | 230,185 | +0.00(+0.00%) |
May 22, 2002 | 2.761 | 2.762 | 2.659 | 2.762 | 272,763 | -0.00(-0.00%) |
May 21, 2002 | 2.639 | 2.762 | 2.630 | 2.762 | 401,826 | +0.11(+4.31%) |
May 20, 2002 | 2.681 | 2.694 | 2.630 | 2.648 | 119,749 | -0.05(-1.92%) |
May 17, 2002 | 2.700 | 2.706 | 2.681 | 2.700 | 51,891 | +0.01(+0.33%) |
May 16, 2002 | 2.694 | 2.706 | 2.685 | 2.691 | 106,444 | -0.01(-0.28%) |
May 15, 2002 | 2.706 | 2.706 | 2.690 | 2.698 | 141,038 | +0.03(+1.07%) |
May 14, 2002 | 2.672 | 2.726 | 2.636 | 2.670 | 262,118 | +0.03(+1.20%) |
May 13, 2002 | 2.668 | 2.724 | 2.630 | 2.638 | 207,566 | +0.00(+0.17%) |
May 10, 2002 | 2.721 | 2.766 | 2.630 | 2.634 | 219,541 | -0.09(-3.31%) |
May 09, 2002 | 2.800 | 2.800 | 2.724 | 2.724 | 264,779 | -0.06(-2.29%) |
May 08, 2002 | 2.777 | 2.855 | 2.777 | 2.788 | 252,804 | -0.00(-0.13%) |
May 07, 2002 | 2.796 | 2.855 | 2.770 | 2.791 | 227,524 | -0.06(-2.01%) |
May 06, 2002 | 2.845 | 2.863 | 2.796 | 2.848 | 58,544 | +0.01(+0.45%) |
May 03, 2002 | 2.833 | 2.863 | 2.833 | 2.836 | 145,030 | -0.03(-0.97%) |
May 02, 2002 | 2.706 | 2.870 | 2.706 | 2.863 | 357,918 | +0.12(+4.24%) |
May 01, 2002 | 2.693 | 2.762 | 2.688 | 2.747 | 296,713 | +0.04(+1.47%) |
Apr 30, 2002 | 2.698 | 2.707 | 2.697 | 2.707 | 216,880 | +0.00(+0.05%) |
Apr 29, 2002 | 2.705 | 2.706 | 2.698 | 2.706 | 55,883 | +0.02(+0.70%) |
Apr 26, 2002 | 2.672 | 2.706 | 2.672 | 2.687 | 81,163 | -0.00(-0.05%) |
Apr 25, 2002 | 2.668 | 2.688 | 2.668 | 2.688 | 62,535 | +0.03(+1.01%) |
Apr 24, 2002 | 2.662 | 2.687 | 2.661 | 2.661 | 39,916 | -0.01(-0.48%) |
Apr 23, 2002 | 2.682 | 2.682 | 2.649 | 2.674 | 125,071 | +0.02(+0.94%) |
Apr 22, 2002 | 2.679 | 2.679 | 2.642 | 2.649 | 203,574 | -0.02(-0.71%) |
Apr 19, 2002 | 2.687 | 2.687 | 2.658 | 2.668 | 55,883 | -0.02(-0.70%) |
Apr 18, 2002 | 2.706 | 2.706 | 2.654 | 2.687 | 55,883 | +0.02(+0.64%) |
Apr 17, 2002 | 2.706 | 2.709 | 2.670 | 2.670 | 49,230 | -0.04(-1.33%) |
Apr 16, 2002 | 2.675 | 2.706 | 2.670 | 2.706 | 115,758 | +0.04(+1.69%) |
Apr 15, 2002 | 2.682 | 2.687 | 2.661 | 2.661 | 103,783 | -0.03(-0.98%) |
Apr 12, 2002 | 2.630 | 2.687 | 2.630 | 2.687 | 240,829 | +0.09(+3.59%) |
Apr 11, 2002 | 2.630 | 2.630 | 2.593 | 2.594 | 114,427 | -0.04(-1.40%) |
Apr 10, 2002 | 2.564 | 2.630 | 2.564 | 2.630 | 282,077 | +0.04(+1.69%) |
Apr 09, 2002 | 2.563 | 2.587 | 2.562 | 2.587 | 83,824 | +0.02(+0.94%) |
Apr 08, 2002 | 2.491 | 2.564 | 2.480 | 2.563 | 240,829 | +0.07(+2.77%) |
Apr 05, 2002 | 2.537 | 2.537 | 2.491 | 2.494 | 34,594 | -0.04(-1.69%) |
Apr 04, 2002 | 2.537 | 2.537 | 2.510 | 2.537 | 15,966 | +0.04(+1.72%) |
Apr 03, 2002 | 2.537 | 2.537 | 2.491 | 2.494 | 105,113 | -0.03(-1.13%) |
Apr 02, 2002 | 2.518 | 2.522 | 2.491 | 2.522 | 67,858 | +0.00(+0.18%) |
Apr 01, 2002 | 2.496 | 2.525 | 2.491 | 2.518 | 147,691 | +0.02(+0.87%) |
Mar 29, 2002 | 2.518 | 2.578 | 2.492 | 2.496 | 142,369 | +0.00(+0.00%) |
Mar 28, 2002 | 2.518 | 2.578 | 2.492 | 2.496 | 142,369 | -0.06(-2.32%) |
Mar 27, 2002 | 2.518 | 2.555 | 2.518 | 2.555 | 29,272 | +0.04(+1.49%) |
Mar 26, 2002 | 2.536 | 2.555 | 2.488 | 2.518 | 66,527 | +0.02(+0.75%) |
Mar 25, 2002 | 2.499 | 2.518 | 2.499 | 2.499 | 62,535 | +0.00(+0.00%) |
Mar 22, 2002 | 2.536 | 2.536 | 2.489 | 2.499 | 105,113 | -0.03(-1.19%) |
Mar 21, 2002 | 2.499 | 2.529 | 2.488 | 2.529 | 94,469 | +0.04(+1.66%) |
Mar 20, 2002 | 2.499 | 2.499 | 2.488 | 2.488 | 45,238 | -0.01(-0.30%) |
Mar 19, 2002 | 2.481 | 2.495 | 2.481 | 2.495 | 47,899 | +0.00(+0.00%) |
Mar 18, 2002 | 2.439 | 2.498 | 2.439 | 2.495 | 63,866 | +0.05(+2.15%) |
Mar 15, 2002 | 2.418 | 2.476 | 2.418 | 2.443 | 274,093 | -0.05(-2.11%) |
Mar 14, 2002 | 2.482 | 2.495 | 2.449 | 2.495 | 81,163 | +0.02(+0.76%) |
Mar 13, 2002 | 2.460 | 2.491 | 2.458 | 2.476 | 49,230 | -0.00(-0.09%) |
Mar 12, 2002 | 2.443 | 2.499 | 2.437 | 2.479 | 191,599 | +0.02(+0.70%) |
Mar 11, 2002 | 2.443 | 2.461 | 2.432 | 2.461 | 50,560 | +0.02(+0.77%) |
Mar 08, 2002 | 2.443 | 2.443 | 2.422 | 2.443 | 58,544 | +0.00(+0.00%) |
Mar 07, 2002 | 2.424 | 2.443 | 2.424 | 2.443 | 13,305 | +0.02(+0.62%) |
Mar 06, 2002 | 2.410 | 2.428 | 2.408 | 2.428 | 63,866 | +0.02(+0.62%) |
Mar 05, 2002 | 2.443 | 2.461 | 2.413 | 2.413 | 157,005 | -0.05(-1.84%) |
Mar 04, 2002 | 2.443 | 2.461 | 2.427 | 2.458 | 93,138 | +0.00(+0.18%) |