Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.100 | 3.405 | 2.955 | 3.221 | 615,972 | -0.05(-1.63%) |
Jun 27, 2002 | 3.081 | 3.274 | 3.077 | 3.274 | 144,851 | +0.18(+5.69%) |
Jun 26, 2002 | 2.850 | 3.098 | 2.850 | 3.098 | 46,863 | +0.02(+0.50%) |
Jun 25, 2002 | 3.070 | 3.112 | 3.070 | 3.083 | 57,514 | +0.02(+0.55%) |
Jun 21, 2002 | 3.073 | 3.073 | 3.062 | 3.066 | 24,141 | -0.00(-0.14%) |
Jun 20, 2002 | 3.084 | 3.084 | 3.055 | 3.070 | 17,396 | -0.01(-0.37%) |
Jun 19, 2002 | 3.015 | 3.096 | 2.997 | 3.081 | 54,674 | +0.05(+1.77%) |
Jun 18, 2002 | 2.807 | 3.055 | 2.790 | 3.028 | 107,573 | +0.21(+7.50%) |
Jun 17, 2002 | 2.807 | 2.817 | 2.805 | 2.817 | 24,851 | +0.00(+0.10%) |
Jun 14, 2002 | 2.815 | 2.815 | 2.814 | 2.814 | 1,775 | +0.00(+0.15%) |
Jun 12, 2002 | 2.823 | 2.838 | 2.772 | 2.810 | 29,112 | -0.04(-1.48%) |
Jun 11, 2002 | 2.873 | 2.907 | 2.811 | 2.852 | 31,597 | -0.04(-1.27%) |
Jun 10, 2002 | 2.929 | 2.953 | 2.889 | 2.889 | 13,136 | -0.07(-2.33%) |
Jun 07, 2002 | 3.197 | 3.197 | 2.866 | 2.958 | 40,473 | -0.27(-8.42%) |
Jun 06, 2002 | 3.231 | 3.231 | 3.155 | 3.229 | 6,390 | +0.00(+0.00%) |
Jun 05, 2002 | 3.170 | 3.229 | 3.169 | 3.229 | 3,550 | -0.02(-0.56%) |
May 31, 2002 | 3.098 | 3.256 | 3.098 | 3.248 | 47,218 | +0.09(+2.72%) |
May 28, 2002 | 3.056 | 3.162 | 2.966 | 3.162 | 25,206 | +0.09(+2.84%) |
May 27, 2002 | 3.073 | 3.083 | 3.073 | 3.074 | 4,260 | +0.00(+0.00%) |
May 24, 2002 | 3.073 | 3.083 | 3.073 | 3.074 | 4,260 | +0.00(+0.00%) |
May 23, 2002 | 3.022 | 3.076 | 2.958 | 3.074 | 19,526 | +0.05(+1.68%) |
May 22, 2002 | 2.943 | 3.027 | 2.922 | 3.024 | 27,337 | +0.07(+2.34%) |
May 21, 2002 | 2.818 | 2.956 | 2.818 | 2.955 | 13,136 | +0.18(+6.44%) |
May 20, 2002 | 2.805 | 2.958 | 2.663 | 2.776 | 44,023 | -0.28(-9.17%) |
May 17, 2002 | 2.958 | 3.056 | 2.958 | 3.056 | 7,455 | +0.03(+0.93%) |
May 16, 2002 | 2.990 | 3.028 | 2.948 | 3.028 | 3,195 | -0.04(-1.15%) |
May 15, 2002 | 2.976 | 3.063 | 2.976 | 3.063 | 19,526 | +0.04(+1.46%) |
May 14, 2002 | 3.062 | 3.063 | 2.973 | 3.019 | 4,970 | +0.03(+0.88%) |
May 13, 2002 | 2.960 | 3.008 | 2.860 | 2.993 | 11,005 | -0.01(-0.23%) |
May 10, 2002 | 3.097 | 3.136 | 2.972 | 3.000 | 18,816 | -0.07(-2.29%) |
May 09, 2002 | 2.959 | 3.070 | 2.958 | 3.070 | 41,893 | +0.05(+1.63%) |
May 08, 2002 | 3.005 | 3.021 | 2.880 | 3.021 | 19,881 | +0.02(+0.52%) |
May 07, 2002 | 3.008 | 3.027 | 2.925 | 3.005 | 19,171 | +0.01(+0.31%) |
May 06, 2002 | 3.086 | 3.121 | 2.922 | 2.996 | 29,467 | +0.07(+2.53%) |
May 03, 2002 | 2.894 | 3.067 | 2.886 | 2.922 | 23,076 | +0.00(+0.00%) |
May 02, 2002 | 2.943 | 2.958 | 2.883 | 2.922 | 26,627 | -0.06(-1.94%) |
May 01, 2002 | 3.028 | 3.062 | 2.980 | 2.980 | 13,491 | -0.07(-2.26%) |
Apr 30, 2002 | 2.915 | 3.056 | 2.894 | 3.049 | 18,106 | +0.13(+4.39%) |
Apr 29, 2002 | 3.008 | 3.076 | 2.921 | 2.921 | 19,526 | -0.09(-2.86%) |
Apr 26, 2002 | 2.900 | 3.110 | 2.900 | 3.007 | 28,402 | +0.11(+3.84%) |
Apr 25, 2002 | 2.886 | 3.090 | 2.780 | 2.896 | 55,384 | -0.13(-4.19%) |
Apr 24, 2002 | 3.150 | 3.239 | 3.022 | 3.022 | 37,277 | -0.13(-4.03%) |
Apr 23, 2002 | 3.280 | 3.308 | 3.149 | 3.149 | 54,319 | -0.19(-5.61%) |
Apr 22, 2002 | 3.201 | 3.476 | 3.201 | 3.336 | 61,774 | +0.14(+4.41%) |
Apr 19, 2002 | 2.891 | 3.224 | 2.859 | 3.196 | 155,146 | +0.34(+12.05%) |
Apr 18, 2002 | 2.722 | 2.852 | 2.652 | 2.852 | 60,354 | +0.12(+4.38%) |
Apr 17, 2002 | 2.593 | 2.774 | 2.593 | 2.732 | 67,455 | +0.06(+2.37%) |
Apr 16, 2002 | 2.394 | 2.669 | 2.382 | 2.669 | 96,567 | +0.29(+12.13%) |
Apr 15, 2002 | 2.393 | 2.434 | 2.266 | 2.380 | 248,163 | -0.25(-9.63%) |
Apr 12, 2002 | 3.470 | 3.470 | 2.535 | 2.634 | 355,027 | -0.89(-25.23%) |
Apr 10, 2002 | 3.500 | 3.655 | 3.452 | 3.522 | 52,188 | +0.00(+0.04%) |
Apr 09, 2002 | 3.504 | 3.521 | 3.434 | 3.521 | 58,579 | +0.04(+1.01%) |
Apr 08, 2002 | 3.519 | 3.801 | 3.277 | 3.486 | 41,183 | -0.03(-0.96%) |
Apr 05, 2002 | 3.534 | 3.556 | 3.281 | 3.519 | 23,431 | +0.07(+2.00%) |
Apr 04, 2002 | 3.408 | 3.552 | 3.380 | 3.450 | 24,496 | -0.07(-1.92%) |
Apr 03, 2002 | 3.507 | 3.556 | 3.281 | 3.518 | 47,928 | +0.03(+0.75%) |
Apr 02, 2002 | 3.556 | 3.584 | 3.415 | 3.492 | 82,011 | -0.07(-2.00%) |