Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.990 | 3.990 | 3.750 | 3.850 | 837,900 | +0.45(+13.23%) |
May 28, 2002 | 3.200 | 3.440 | 3.160 | 3.400 | 315,100 | +0.03(+0.89%) |
May 27, 2002 | 3.330 | 3.410 | 3.300 | 3.370 | 239,400 | +0.00(+0.00%) |
May 24, 2002 | 3.330 | 3.410 | 3.300 | 3.370 | 239,400 | +0.03(+0.90%) |
May 23, 2002 | 3.200 | 3.430 | 3.190 | 3.340 | 655,400 | +0.11(+3.41%) |
May 22, 2002 | 3.135 | 3.250 | 3.080 | 3.230 | 175,200 | +0.08(+2.54%) |
May 21, 2002 | 3.100 | 3.250 | 3.000 | 3.150 | 215,500 | +0.05(+1.61%) |
May 20, 2002 | 3.090 | 3.150 | 3.010 | 3.100 | 480,500 | +0.03(+0.98%) |
May 17, 2002 | 3.130 | 3.150 | 3.050 | 3.070 | 138,400 | -0.03(-0.97%) |
May 16, 2002 | 2.920 | 3.140 | 2.920 | 3.100 | 203,300 | +0.15(+5.08%) |
May 15, 2002 | 3.050 | 3.050 | 2.950 | 2.950 | 123,400 | -0.10(-3.28%) |
May 14, 2002 | 2.960 | 3.090 | 2.960 | 3.050 | 266,400 | +0.09(+3.04%) |
May 13, 2002 | 2.910 | 3.050 | 2.910 | 2.960 | 146,000 | +0.02(+0.68%) |
May 10, 2002 | 3.240 | 3.290 | 2.810 | 2.940 | 468,200 | -0.29(-8.98%) |
May 09, 2002 | 3.290 | 3.350 | 3.120 | 3.230 | 246,500 | -0.05(-1.52%) |
May 08, 2002 | 3.200 | 3.400 | 3.200 | 3.280 | 616,400 | +0.06(+1.89%) |
May 07, 2002 | 3.230 | 3.260 | 3.150 | 3.219 | 451,800 | +0.01(+0.28%) |
May 06, 2002 | 3.170 | 3.320 | 3.150 | 3.210 | 619,100 | +0.01(+0.30%) |
May 03, 2002 | 2.940 | 3.250 | 2.840 | 3.200 | 849,100 | +0.24(+8.12%) |
May 02, 2002 | 2.800 | 2.960 | 2.700 | 2.960 | 767,100 | +0.17(+6.09%) |
May 01, 2002 | 2.700 | 2.820 | 2.620 | 2.790 | 567,600 | +0.26(+10.28%) |
Apr 30, 2002 | 2.560 | 2.700 | 2.450 | 2.530 | 203,500 | -0.06(-2.32%) |
Apr 29, 2002 | 2.570 | 2.630 | 2.550 | 2.590 | 247,600 | +0.00(+0.00%) |
Apr 26, 2002 | 2.660 | 2.660 | 2.550 | 2.590 | 124,900 | -0.06(-2.26%) |
Apr 25, 2002 | 2.650 | 2.680 | 2.599 | 2.650 | 462,200 | -0.03(-1.12%) |
Apr 24, 2002 | 2.650 | 2.700 | 2.620 | 2.680 | 140,100 | +0.05(+1.90%) |
Apr 23, 2002 | 2.750 | 2.750 | 2.630 | 2.630 | 343,000 | -0.07(-2.59%) |
Apr 22, 2002 | 2.710 | 2.770 | 2.610 | 2.700 | 424,000 | -0.04(-1.46%) |
Apr 19, 2002 | 2.890 | 2.919 | 2.740 | 2.740 | 226,900 | -0.11(-3.86%) |
Apr 18, 2002 | 2.820 | 2.890 | 2.550 | 2.850 | 1,226,600 | +0.05(+1.78%) |
Apr 17, 2002 | 2.770 | 2.850 | 2.680 | 2.800 | 395,300 | +0.05(+1.82%) |
Apr 16, 2002 | 2.770 | 2.800 | 2.710 | 2.750 | 522,700 | +0.01(+0.36%) |
Apr 15, 2002 | 2.650 | 2.750 | 2.650 | 2.740 | 262,700 | +0.00(+0.00%) |
Apr 12, 2002 | 2.650 | 2.750 | 2.560 | 2.740 | 260,400 | +0.14(+5.38%) |
Apr 11, 2002 | 2.650 | 2.650 | 2.450 | 2.600 | 373,700 | -0.04(-1.52%) |
Apr 10, 2002 | 2.750 | 2.840 | 2.610 | 2.640 | 595,000 | -0.05(-1.87%) |
Apr 09, 2002 | 2.570 | 2.750 | 2.511 | 2.690 | 688,900 | +0.11(+4.27%) |
Apr 08, 2002 | 2.490 | 2.580 | 2.440 | 2.580 | 297,300 | +0.08(+3.20%) |
Apr 05, 2002 | 2.445 | 2.560 | 2.400 | 2.500 | 280,100 | +0.12(+5.02%) |
Apr 04, 2002 | 2.590 | 2.610 | 2.350 | 2.380 | 488,700 | -0.19(-7.38%) |
Apr 03, 2002 | 2.480 | 2.620 | 2.360 | 2.570 | 1,780,400 | +0.36(+16.29%) |
Apr 02, 2002 | 2.220 | 2.280 | 2.130 | 2.210 | 256,700 | -0.07(-3.07%) |
Apr 01, 2002 | 2.310 | 2.350 | 2.210 | 2.280 | 182,200 | -0.01(-0.44%) |
Mar 29, 2002 | 2.110 | 2.290 | 2.110 | 2.290 | 717,100 | +0.00(+0.00%) |
Mar 28, 2002 | 2.110 | 2.290 | 2.110 | 2.290 | 717,100 | +0.28(+13.93%) |
Mar 27, 2002 | 2.000 | 2.030 | 1.990 | 2.010 | 113,800 | -0.02(-0.99%) |
Mar 26, 2002 | 2.040 | 2.050 | 2.000 | 2.030 | 134,200 | +0.01(+0.50%) |
Mar 25, 2002 | 2.090 | 2.090 | 2.000 | 2.020 | 154,300 | -0.02(-0.98%) |
Mar 22, 2002 | 2.080 | 2.100 | 2.030 | 2.040 | 134,700 | -0.01(-0.49%) |
Mar 21, 2002 | 2.070 | 2.100 | 2.020 | 2.050 | 90,500 | -0.01(-0.49%) |
Mar 20, 2002 | 2.110 | 2.110 | 2.040 | 2.060 | 74,100 | -0.04(-1.91%) |
Mar 19, 2002 | 2.100 | 2.140 | 2.040 | 2.100 | 101,800 | -0.02(-0.93%) |
Mar 18, 2002 | 2.120 | 2.150 | 2.080 | 2.120 | 182,800 | +0.02(+0.95%) |
Mar 15, 2002 | 2.130 | 2.150 | 2.020 | 2.100 | 332,400 | -0.01(-0.47%) |
Mar 14, 2002 | 2.060 | 2.160 | 2.000 | 2.110 | 776,400 | +0.05(+2.42%) |
Mar 13, 2002 | 2.090 | 2.120 | 1.970 | 2.060 | 700,200 | -0.02(-0.96%) |
Mar 12, 2002 | 2.150 | 2.170 | 2.060 | 2.080 | 1,265,300 | +0.11(+5.57%) |
Mar 11, 2002 | 2.020 | 2.040 | 1.950 | 1.970 | 387,200 | +0.03(+1.73%) |
Mar 08, 2002 | 2.010 | 2.010 | 1.910 | 1.937 | 546,200 | +0.03(+1.39%) |
Mar 07, 2002 | 1.960 | 1.998 | 1.880 | 1.910 | 496,500 | -0.05(-2.55%) |
Mar 06, 2002 | 2.060 | 2.170 | 1.960 | 1.960 | 746,600 | -0.08(-3.92%) |
Mar 05, 2002 | 2.250 | 2.260 | 1.820 | 2.040 | 2,968,900 | -0.33(-13.92%) |
Mar 04, 2002 | 2.400 | 2.440 | 2.220 | 2.370 | 535,500 | -0.13(-5.20%) |