Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.090 | 2.140 | 2.000 | 2.000 | 680,800 | -0.16(-7.41%) |
May 28, 2002 | 2.130 | 2.280 | 2.100 | 2.160 | 678,400 | +0.01(+0.47%) |
May 27, 2002 | 2.300 | 2.300 | 2.075 | 2.150 | 843,400 | +0.00(+0.00%) |
May 24, 2002 | 2.300 | 2.300 | 2.075 | 2.150 | 843,400 | -0.10(-4.44%) |
May 23, 2002 | 2.190 | 2.250 | 2.040 | 2.250 | 466,900 | +0.07(+3.21%) |
May 22, 2002 | 2.280 | 2.300 | 2.020 | 2.180 | 838,200 | -0.09(-3.96%) |
May 21, 2002 | 2.560 | 2.570 | 2.230 | 2.270 | 856,400 | -0.25(-9.92%) |
May 20, 2002 | 2.620 | 2.640 | 2.420 | 2.520 | 955,900 | -0.10(-3.82%) |
May 17, 2002 | 2.690 | 2.700 | 2.530 | 2.620 | 1,038,700 | +0.13(+5.22%) |
May 16, 2002 | 2.300 | 2.570 | 2.280 | 2.490 | 1,067,200 | +0.17(+7.33%) |
May 15, 2002 | 2.170 | 2.500 | 2.110 | 2.320 | 1,357,400 | +0.19(+8.92%) |
May 14, 2002 | 2.090 | 2.200 | 2.080 | 2.130 | 1,260,000 | +0.09(+4.41%) |
May 13, 2002 | 2.110 | 2.190 | 1.990 | 2.040 | 777,000 | +0.01(+0.49%) |
May 10, 2002 | 2.180 | 2.190 | 2.020 | 2.030 | 485,400 | -0.09(-4.25%) |
May 09, 2002 | 2.290 | 2.330 | 2.090 | 2.120 | 977,200 | -0.17(-7.38%) |
May 08, 2002 | 2.150 | 2.410 | 2.100 | 2.289 | 2,295,200 | +0.39(+20.47%) |
May 07, 2002 | 2.080 | 2.100 | 1.750 | 1.900 | 1,578,200 | -0.10(-5.00%) |
May 06, 2002 | 2.260 | 2.270 | 1.970 | 2.000 | 1,240,500 | -0.23(-10.35%) |
May 03, 2002 | 2.220 | 2.289 | 2.100 | 2.231 | 2,008,900 | +0.10(+4.74%) |
May 02, 2002 | 2.040 | 2.250 | 2.020 | 2.130 | 2,120,200 | +0.11(+5.45%) |
May 01, 2002 | 2.350 | 2.380 | 1.970 | 2.020 | 3,083,900 | -0.27(-11.79%) |
Apr 30, 2002 | 2.500 | 2.500 | 2.230 | 2.290 | 2,277,400 | -0.21(-8.40%) |
Apr 29, 2002 | 2.660 | 2.680 | 2.420 | 2.500 | 1,939,800 | -0.17(-6.37%) |
Apr 26, 2002 | 2.910 | 2.950 | 2.540 | 2.670 | 1,474,100 | -0.08(-2.91%) |
Apr 25, 2002 | 2.880 | 2.880 | 2.520 | 2.750 | 3,177,500 | -0.13(-4.51%) |
Apr 24, 2002 | 3.270 | 3.300 | 2.820 | 2.880 | 1,780,200 | -0.29(-9.15%) |
Apr 23, 2002 | 3.300 | 3.320 | 2.980 | 3.170 | 1,627,500 | -0.18(-5.37%) |
Apr 22, 2002 | 3.600 | 3.610 | 3.261 | 3.350 | 1,035,000 | -0.28(-7.71%) |
Apr 19, 2002 | 4.040 | 4.040 | 3.530 | 3.630 | 2,082,900 | -0.52(-12.53%) |
Apr 18, 2002 | 4.275 | 4.380 | 4.130 | 4.150 | 623,900 | -0.16(-3.71%) |
Apr 17, 2002 | 4.100 | 4.440 | 4.071 | 4.310 | 1,180,000 | +0.24(+5.90%) |
Apr 16, 2002 | 4.010 | 4.100 | 3.970 | 4.070 | 687,000 | +0.12(+3.01%) |
Apr 15, 2002 | 3.950 | 4.000 | 3.850 | 3.951 | 315,200 | +0.03(+0.79%) |
Apr 12, 2002 | 3.960 | 4.120 | 3.860 | 3.920 | 703,100 | +0.06(+1.55%) |
Apr 11, 2002 | 4.150 | 4.300 | 3.850 | 3.860 | 1,269,600 | -0.31(-7.43%) |
Apr 10, 2002 | 3.830 | 4.340 | 3.780 | 4.170 | 2,531,700 | +0.40(+10.61%) |
Apr 09, 2002 | 3.810 | 4.070 | 3.770 | 3.770 | 504,200 | -0.01(-0.26%) |
Apr 08, 2002 | 3.430 | 3.970 | 3.400 | 3.780 | 865,200 | +0.19(+5.29%) |
Apr 05, 2002 | 3.590 | 3.660 | 3.430 | 3.590 | 815,100 | -0.05(-1.37%) |
Apr 04, 2002 | 3.800 | 3.829 | 3.580 | 3.640 | 433,100 | -0.11(-2.93%) |
Apr 03, 2002 | 3.950 | 4.000 | 3.720 | 3.750 | 937,300 | -0.16(-4.09%) |
Apr 02, 2002 | 4.000 | 4.110 | 3.820 | 3.910 | 656,100 | -0.15(-3.69%) |
Apr 01, 2002 | 4.050 | 4.100 | 3.950 | 4.060 | 516,900 | +0.06(+1.47%) |
Mar 29, 2002 | 4.070 | 4.180 | 4.000 | 4.001 | 514,400 | +0.00(+0.00%) |
Mar 28, 2002 | 4.070 | 4.180 | 4.000 | 4.001 | 512,500 | -0.04(-0.97%) |
Mar 27, 2002 | 3.980 | 4.060 | 3.950 | 4.040 | 338,100 | -0.02(-0.49%) |
Mar 26, 2002 | 4.210 | 4.230 | 3.950 | 4.060 | 498,900 | -0.03(-0.73%) |
Mar 25, 2002 | 4.270 | 4.340 | 4.040 | 4.090 | 360,000 | -0.13(-3.08%) |
Mar 22, 2002 | 4.250 | 4.420 | 4.130 | 4.220 | 537,400 | +0.02(+0.48%) |
Mar 21, 2002 | 4.030 | 4.200 | 3.990 | 4.200 | 359,900 | +0.20(+5.00%) |
Mar 20, 2002 | 4.160 | 4.190 | 3.950 | 4.000 | 314,600 | -0.23(-5.44%) |
Mar 19, 2002 | 4.280 | 4.450 | 4.161 | 4.230 | 727,600 | -0.01(-0.24%) |
Mar 18, 2002 | 4.070 | 4.290 | 4.060 | 4.240 | 505,600 | +0.18(+4.43%) |
Mar 15, 2002 | 4.120 | 4.200 | 4.050 | 4.060 | 900,000 | -0.10(-2.40%) |
Mar 14, 2002 | 4.150 | 4.230 | 3.960 | 4.160 | 580,300 | +0.03(+0.73%) |
Mar 13, 2002 | 4.260 | 4.330 | 4.100 | 4.130 | 694,600 | -0.19(-4.40%) |
Mar 12, 2002 | 4.400 | 4.440 | 4.140 | 4.320 | 588,000 | -0.28(-6.08%) |
Mar 11, 2002 | 4.610 | 4.640 | 4.350 | 4.600 | 667,200 | +0.00(+0.00%) |
Mar 08, 2002 | 4.840 | 4.940 | 4.440 | 4.600 | 976,400 | -0.01(-0.22%) |
Mar 07, 2002 | 4.430 | 4.900 | 4.390 | 4.610 | 1,607,600 | +0.29(+6.71%) |
Mar 06, 2002 | 4.110 | 4.470 | 3.950 | 4.320 | 1,600,100 | +0.19(+4.60%) |
Mar 05, 2002 | 3.820 | 4.340 | 3.810 | 4.130 | 1,949,000 | +0.21(+5.36%) |
Mar 04, 2002 | 3.240 | 4.180 | 3.230 | 3.920 | 2,931,700 | +0.73(+22.88%) |