Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.014 | 3.098 | 2.886 | 2.938 | 39,000 | -0.33(-10.00%) |
May 28, 2002 | 3.328 | 3.407 | 3.200 | 3.264 | 39,250 | -0.06(-1.73%) |
May 27, 2002 | 3.405 | 3.597 | 3.277 | 3.322 | 23,000 | +0.00(+0.00%) |
May 24, 2002 | 3.405 | 3.597 | 3.277 | 3.322 | 23,000 | +0.05(+1.57%) |
May 23, 2002 | 3.206 | 3.360 | 3.174 | 3.270 | 48,500 | +0.04(+1.39%) |
May 22, 2002 | 3.366 | 3.373 | 3.200 | 3.225 | 54,000 | -0.21(-6.15%) |
May 21, 2002 | 3.616 | 3.616 | 3.360 | 3.437 | 41,000 | -0.13(-3.76%) |
May 20, 2002 | 3.648 | 3.679 | 3.360 | 3.571 | 63,375 | -0.04(-1.24%) |
May 17, 2002 | 3.648 | 3.750 | 3.584 | 3.616 | 48,250 | +0.01(+0.36%) |
May 16, 2002 | 3.482 | 3.763 | 3.360 | 3.603 | 108,125 | +0.14(+4.07%) |
May 15, 2002 | 3.270 | 3.591 | 3.264 | 3.462 | 63,750 | +0.13(+4.04%) |
May 14, 2002 | 3.155 | 3.392 | 3.155 | 3.328 | 57,500 | +0.22(+7.22%) |
May 13, 2002 | 3.085 | 3.168 | 3.040 | 3.104 | 92,000 | -0.08(-2.59%) |
May 10, 2002 | 3.190 | 3.190 | 2.976 | 3.187 | 37,000 | -0.05(-1.40%) |
May 09, 2002 | 3.046 | 3.277 | 3.021 | 3.232 | 52,625 | +0.04(+1.41%) |
May 08, 2002 | 3.264 | 3.463 | 2.950 | 3.187 | 84,250 | +0.01(+0.40%) |
May 07, 2002 | 3.392 | 3.424 | 3.174 | 3.174 | 50,250 | -0.18(-5.31%) |
May 06, 2002 | 3.450 | 3.565 | 3.328 | 3.352 | 29,500 | -0.10(-3.00%) |
May 03, 2002 | 3.386 | 3.552 | 3.168 | 3.456 | 41,125 | +0.00(+0.00%) |
May 02, 2002 | 3.456 | 3.616 | 3.424 | 3.456 | 27,125 | +0.00(+0.00%) |
May 01, 2002 | 3.405 | 3.456 | 3.290 | 3.456 | 53,875 | +0.10(+2.86%) |
Apr 30, 2002 | 3.206 | 3.424 | 3.200 | 3.360 | 61,750 | +0.16(+5.00%) |
Apr 29, 2002 | 3.680 | 3.680 | 3.175 | 3.200 | 121,875 | -0.21(-6.16%) |
Apr 26, 2002 | 3.194 | 3.712 | 3.136 | 3.410 | 116,750 | +0.21(+6.56%) |
Apr 25, 2002 | 3.174 | 3.232 | 3.104 | 3.200 | 97,750 | -0.19(-5.66%) |
Apr 24, 2002 | 3.808 | 3.898 | 3.251 | 3.392 | 197,875 | -0.29(-7.83%) |
Apr 23, 2002 | 3.597 | 3.840 | 3.597 | 3.680 | 253,375 | +0.13(+3.60%) |
Apr 22, 2002 | 3.571 | 3.789 | 3.200 | 3.552 | 285,500 | +0.15(+4.52%) |
Apr 19, 2002 | 3.200 | 3.520 | 3.136 | 3.399 | 381,125 | +0.44(+14.94%) |
Apr 18, 2002 | 2.861 | 2.976 | 2.861 | 2.957 | 80,750 | +0.27(+10.00%) |
Apr 17, 2002 | 2.649 | 2.861 | 2.560 | 2.688 | 141,250 | +0.13(+5.00%) |
Apr 16, 2002 | 2.522 | 2.668 | 2.451 | 2.560 | 54,000 | +0.06(+2.30%) |
Apr 15, 2002 | 2.586 | 2.586 | 2.400 | 2.502 | 31,375 | -0.03(-1.01%) |
Apr 12, 2002 | 2.675 | 2.675 | 2.496 | 2.528 | 29,375 | -0.03(-1.25%) |
Apr 11, 2002 | 2.560 | 2.675 | 2.560 | 2.560 | 19,250 | +0.00(+0.00%) |
Apr 10, 2002 | 2.605 | 2.861 | 2.541 | 2.560 | 33,750 | -0.04(-1.48%) |
Apr 09, 2002 | 2.874 | 2.874 | 2.598 | 2.598 | 24,000 | -0.12(-4.47%) |
Apr 08, 2002 | 2.592 | 2.899 | 2.400 | 2.720 | 119,500 | -0.03(-1.16%) |
Apr 05, 2002 | 2.944 | 2.950 | 2.656 | 2.752 | 75,250 | -0.22(-7.33%) |
Apr 04, 2002 | 3.072 | 3.104 | 2.944 | 2.970 | 47,625 | -0.12(-3.73%) |
Apr 03, 2002 | 3.117 | 3.168 | 2.938 | 3.085 | 39,875 | +0.04(+1.26%) |
Apr 02, 2002 | 3.117 | 3.167 | 3.046 | 3.046 | 36,250 | -0.02(-0.61%) |
Apr 01, 2002 | 3.034 | 3.187 | 2.950 | 3.065 | 36,250 | +0.17(+5.95%) |
Mar 29, 2002 | 2.915 | 2.995 | 2.790 | 2.893 | 38,125 | +0.00(+0.00%) |
Mar 28, 2002 | 2.915 | 2.995 | 2.790 | 2.893 | 38,125 | -0.01(-0.44%) |
Mar 27, 2002 | 2.765 | 3.046 | 2.758 | 2.906 | 42,750 | +0.06(+2.14%) |
Mar 26, 2002 | 2.995 | 3.098 | 2.688 | 2.845 | 151,875 | -0.31(-9.84%) |
Mar 25, 2002 | 3.296 | 3.328 | 3.046 | 3.155 | 177,750 | -0.11(-3.33%) |
Mar 22, 2002 | 3.341 | 3.341 | 3.123 | 3.264 | 55,500 | -0.08(-2.30%) |
Mar 21, 2002 | 3.354 | 3.360 | 3.040 | 3.341 | 171,750 | +0.02(+0.58%) |
Mar 20, 2002 | 3.322 | 3.328 | 3.040 | 3.322 | 119,750 | +0.03(+0.78%) |
Mar 19, 2002 | 3.232 | 3.354 | 3.046 | 3.296 | 122,000 | +0.13(+4.04%) |
Mar 18, 2002 | 2.810 | 3.213 | 2.675 | 3.168 | 124,000 | +0.28(+9.51%) |
Mar 15, 2002 | 3.027 | 3.034 | 2.810 | 2.893 | 62,625 | -0.12(-3.83%) |
Mar 14, 2002 | 2.720 | 3.168 | 2.669 | 3.008 | 149,000 | +0.32(+11.90%) |
Mar 13, 2002 | 3.200 | 3.379 | 2.560 | 2.688 | 304,375 | -0.67(-20.00%) |
Mar 12, 2002 | 2.938 | 3.430 | 2.822 | 3.360 | 442,875 | +0.52(+18.24%) |
Mar 11, 2002 | 2.528 | 2.854 | 2.528 | 2.842 | 311,625 | +0.39(+15.93%) |
Mar 08, 2002 | 2.298 | 2.547 | 2.170 | 2.451 | 206,625 | +0.23(+10.37%) |
Mar 07, 2002 | 2.182 | 2.278 | 2.112 | 2.221 | 84,875 | -0.06(-2.53%) |
Mar 06, 2002 | 2.490 | 2.490 | 2.253 | 2.278 | 73,000 | +0.05(+2.05%) |
Mar 05, 2002 | 2.112 | 2.554 | 2.048 | 2.233 | 285,125 | -0.17(-6.97%) |
Mar 04, 2002 | 2.176 | 2.458 | 2.118 | 2.400 | 192,375 | +0.35(+17.22%) |