Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.850 | 3.120 | 2.850 | 3.120 | 49,500 | +0.37(+13.45%) |
May 28, 2002 | 2.820 | 3.140 | 2.580 | 2.750 | 153,400 | -0.07(-2.52%) |
May 27, 2002 | 2.675 | 2.950 | 2.500 | 2.821 | 51,400 | +0.00(+0.00%) |
May 24, 2002 | 2.675 | 2.950 | 2.500 | 2.821 | 51,400 | +0.33(+13.29%) |
May 23, 2002 | 2.520 | 2.605 | 2.450 | 2.490 | 31,900 | -0.06(-2.35%) |
May 22, 2002 | 2.630 | 2.640 | 2.460 | 2.550 | 26,200 | -0.06(-2.34%) |
May 21, 2002 | 2.510 | 2.750 | 2.400 | 2.611 | 89,800 | +0.10(+4.02%) |
May 20, 2002 | 2.650 | 2.720 | 2.500 | 2.510 | 37,000 | -0.16(-5.99%) |
May 17, 2002 | 2.500 | 2.670 | 2.470 | 2.670 | 26,200 | +0.17(+6.80%) |
May 16, 2002 | 2.520 | 2.650 | 2.460 | 2.500 | 19,900 | -0.02(-0.79%) |
May 15, 2002 | 2.561 | 2.659 | 2.510 | 2.520 | 26,000 | -0.07(-2.70%) |
May 14, 2002 | 2.650 | 2.750 | 2.550 | 2.590 | 41,900 | +0.09(+3.56%) |
May 13, 2002 | 2.620 | 2.700 | 2.500 | 2.501 | 55,100 | -0.10(-3.99%) |
May 10, 2002 | 2.700 | 2.700 | 2.520 | 2.605 | 33,100 | +0.00(+0.19%) |
May 09, 2002 | 2.470 | 2.700 | 2.460 | 2.600 | 38,100 | -0.02(-0.76%) |
May 08, 2002 | 2.700 | 2.710 | 2.360 | 2.620 | 224,000 | -0.08(-2.96%) |
May 07, 2002 | 2.810 | 2.840 | 2.450 | 2.700 | 127,300 | -0.13(-4.59%) |
May 06, 2002 | 2.930 | 2.930 | 2.810 | 2.830 | 44,800 | -0.12(-4.07%) |
May 03, 2002 | 2.880 | 2.990 | 2.810 | 2.950 | 65,200 | +0.07(+2.43%) |
May 02, 2002 | 2.990 | 2.990 | 2.880 | 2.880 | 16,700 | -0.11(-3.68%) |
May 01, 2002 | 2.970 | 3.010 | 2.910 | 2.990 | 59,300 | +0.05(+1.70%) |
Apr 30, 2002 | 2.760 | 2.940 | 2.720 | 2.940 | 56,600 | +0.16(+5.79%) |
Apr 29, 2002 | 2.820 | 2.950 | 2.750 | 2.779 | 44,100 | -0.17(-5.80%) |
Apr 26, 2002 | 2.953 | 3.080 | 2.750 | 2.950 | 96,600 | -0.02(-0.67%) |
Apr 25, 2002 | 3.080 | 3.120 | 2.890 | 2.970 | 73,000 | -0.09(-2.94%) |
Apr 24, 2002 | 2.970 | 3.099 | 2.970 | 3.060 | 41,000 | +0.02(+0.66%) |
Apr 23, 2002 | 3.140 | 3.160 | 2.880 | 3.040 | 82,800 | -0.10(-3.18%) |
Apr 22, 2002 | 3.150 | 3.160 | 3.050 | 3.140 | 44,200 | +0.04(+1.29%) |
Apr 19, 2002 | 3.220 | 3.320 | 3.100 | 3.100 | 58,200 | -0.17(-5.20%) |
Apr 18, 2002 | 3.212 | 3.400 | 3.140 | 3.270 | 69,800 | +0.12(+3.81%) |
Apr 17, 2002 | 3.360 | 3.390 | 3.150 | 3.150 | 99,300 | -0.14(-4.26%) |
Apr 16, 2002 | 3.265 | 3.450 | 3.220 | 3.290 | 73,700 | +0.05(+1.54%) |
Apr 15, 2002 | 3.330 | 3.400 | 3.120 | 3.240 | 73,200 | -0.08(-2.41%) |
Apr 12, 2002 | 3.270 | 3.350 | 3.110 | 3.320 | 82,500 | +0.08(+2.47%) |
Apr 11, 2002 | 3.065 | 3.300 | 3.010 | 3.240 | 193,100 | +0.18(+5.88%) |
Apr 10, 2002 | 3.255 | 3.350 | 3.000 | 3.060 | 251,700 | -0.17(-5.26%) |
Apr 09, 2002 | 3.790 | 3.800 | 3.200 | 3.230 | 227,800 | -0.38(-10.53%) |
Apr 08, 2002 | 3.890 | 3.950 | 3.440 | 3.610 | 169,200 | -0.24(-6.23%) |
Apr 05, 2002 | 3.650 | 4.227 | 3.650 | 3.850 | 1,147,500 | +0.15(+4.05%) |
Apr 04, 2002 | 3.700 | 3.800 | 3.600 | 3.700 | 42,800 | -0.16(-4.15%) |
Apr 03, 2002 | 3.850 | 3.950 | 3.650 | 3.860 | 118,800 | -0.09(-2.28%) |
Apr 02, 2002 | 3.775 | 3.950 | 3.680 | 3.950 | 77,000 | +0.04(+1.02%) |
Apr 01, 2002 | 3.700 | 3.950 | 3.650 | 3.910 | 65,400 | +0.16(+4.24%) |
Mar 29, 2002 | 3.700 | 4.000 | 3.700 | 3.751 | 73,000 | +0.00(+0.00%) |
Mar 28, 2002 | 3.700 | 4.000 | 3.700 | 3.751 | 73,000 | -0.05(-1.29%) |
Mar 27, 2002 | 4.050 | 4.060 | 3.750 | 3.800 | 342,700 | -0.30(-7.32%) |
Mar 26, 2002 | 4.420 | 4.420 | 3.930 | 4.100 | 284,000 | -0.28(-6.39%) |
Mar 25, 2002 | 4.250 | 4.490 | 4.050 | 4.380 | 182,100 | +0.03(+0.69%) |
Mar 22, 2002 | 3.960 | 4.500 | 3.900 | 4.350 | 523,800 | +0.43(+10.97%) |
Mar 21, 2002 | 3.720 | 4.090 | 3.720 | 3.920 | 129,200 | +0.12(+3.16%) |
Mar 20, 2002 | 3.660 | 3.830 | 3.660 | 3.800 | 66,100 | +0.11(+2.98%) |
Mar 19, 2002 | 3.690 | 3.900 | 3.570 | 3.690 | 79,900 | -0.01(-0.27%) |
Mar 18, 2002 | 4.000 | 4.000 | 3.600 | 3.700 | 113,000 | -0.28(-7.04%) |
Mar 15, 2002 | 4.100 | 4.140 | 3.810 | 3.980 | 100,100 | -0.01(-0.25%) |
Mar 14, 2002 | 3.870 | 4.250 | 3.740 | 3.990 | 366,200 | +0.21(+5.56%) |
Mar 13, 2002 | 3.450 | 3.890 | 3.400 | 3.780 | 307,500 | +0.31(+8.93%) |
Mar 12, 2002 | 3.200 | 3.490 | 3.160 | 3.470 | 189,600 | +0.30(+9.46%) |
Mar 11, 2002 | 3.000 | 3.200 | 2.950 | 3.170 | 139,400 | +0.16(+5.32%) |
Mar 08, 2002 | 2.870 | 3.150 | 2.870 | 3.010 | 63,500 | +0.11(+3.79%) |
Mar 07, 2002 | 2.810 | 2.900 | 2.800 | 2.900 | 42,800 | +0.00(+0.00%) |
Mar 06, 2002 | 2.985 | 2.985 | 2.800 | 2.900 | 31,600 | +0.05(+1.75%) |
Mar 05, 2002 | 2.830 | 2.950 | 2.830 | 2.850 | 50,500 | +0.02(+0.55%) |
Mar 04, 2002 | 2.860 | 3.000 | 2.750 | 2.834 | 39,300 | -0.07(-2.26%) |