Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.131 | 3.440 | 2.985 | 3.253 | 609,795 | -0.05(-1.63%) |
Jun 27, 2002 | 3.113 | 3.308 | 3.108 | 3.308 | 143,398 | +0.18(+5.69%) |
Jun 26, 2002 | 2.879 | 3.130 | 2.879 | 3.130 | 46,393 | +0.02(+0.50%) |
Jun 25, 2002 | 3.101 | 3.144 | 3.101 | 3.114 | 56,937 | +0.02(+0.55%) |
Jun 21, 2002 | 3.104 | 3.104 | 3.093 | 3.097 | 23,899 | -0.00(-0.14%) |
Jun 20, 2002 | 3.116 | 3.116 | 3.086 | 3.101 | 17,221 | -0.01(-0.37%) |
Jun 19, 2002 | 3.046 | 3.127 | 3.027 | 3.113 | 54,125 | +0.05(+1.77%) |
Jun 18, 2002 | 2.835 | 3.086 | 2.818 | 3.059 | 106,494 | +0.21(+7.50%) |
Jun 17, 2002 | 2.835 | 2.845 | 2.834 | 2.845 | 24,602 | +0.00(+0.10%) |
Jun 14, 2002 | 2.844 | 2.844 | 2.842 | 2.842 | 1,757 | +0.00(+0.15%) |
Jun 12, 2002 | 2.851 | 2.866 | 2.800 | 2.838 | 28,820 | -0.04(-1.48%) |
Jun 11, 2002 | 2.902 | 2.936 | 2.840 | 2.881 | 31,280 | -0.04(-1.27%) |
Jun 10, 2002 | 2.959 | 2.983 | 2.918 | 2.918 | 13,004 | -0.07(-2.33%) |
Jun 07, 2002 | 3.229 | 3.229 | 2.895 | 2.987 | 40,067 | -0.27(-8.42%) |
Jun 06, 2002 | 3.263 | 3.263 | 3.187 | 3.262 | 6,326 | +0.00(+0.00%) |
Jun 05, 2002 | 3.202 | 3.262 | 3.201 | 3.262 | 3,514 | -0.02(-0.56%) |
May 31, 2002 | 3.130 | 3.289 | 3.130 | 3.281 | 46,745 | +0.09(+2.72%) |
May 28, 2002 | 3.087 | 3.194 | 2.996 | 3.194 | 24,954 | +0.09(+2.84%) |
May 27, 2002 | 3.104 | 3.114 | 3.104 | 3.106 | 4,217 | +0.00(+0.00%) |
May 24, 2002 | 3.104 | 3.114 | 3.104 | 3.106 | 4,217 | +0.00(+0.00%) |
May 23, 2002 | 3.053 | 3.107 | 2.987 | 3.106 | 19,330 | +0.05(+1.68%) |
May 22, 2002 | 2.973 | 3.057 | 2.952 | 3.054 | 27,062 | +0.07(+2.34%) |
May 21, 2002 | 2.847 | 2.986 | 2.847 | 2.985 | 13,004 | +0.18(+6.44%) |
May 20, 2002 | 2.834 | 2.987 | 2.690 | 2.804 | 43,581 | -0.28(-9.17%) |
May 17, 2002 | 2.987 | 3.087 | 2.987 | 3.087 | 7,380 | +0.03(+0.93%) |
May 16, 2002 | 3.020 | 3.059 | 2.978 | 3.059 | 3,163 | -0.04(-1.15%) |
May 15, 2002 | 3.006 | 3.094 | 3.006 | 3.094 | 19,330 | +0.04(+1.46%) |
May 14, 2002 | 3.093 | 3.094 | 3.003 | 3.050 | 4,920 | +0.03(+0.88%) |
May 13, 2002 | 2.990 | 3.039 | 2.889 | 3.023 | 10,895 | -0.01(-0.23%) |
May 10, 2002 | 3.128 | 3.168 | 3.002 | 3.030 | 18,627 | -0.07(-2.29%) |
May 09, 2002 | 2.989 | 3.101 | 2.987 | 3.101 | 41,473 | +0.05(+1.63%) |
May 08, 2002 | 3.036 | 3.051 | 2.909 | 3.051 | 19,682 | +0.02(+0.52%) |
May 07, 2002 | 3.039 | 3.057 | 2.955 | 3.036 | 18,979 | +0.01(+0.31%) |
May 06, 2002 | 3.117 | 3.152 | 2.952 | 3.027 | 29,171 | +0.07(+2.53%) |
May 03, 2002 | 2.923 | 3.098 | 2.915 | 2.952 | 22,845 | +0.00(+0.00%) |
May 02, 2002 | 2.973 | 2.987 | 2.912 | 2.952 | 26,360 | -0.06(-1.94%) |
May 01, 2002 | 3.059 | 3.093 | 3.010 | 3.010 | 13,355 | -0.07(-2.26%) |
Apr 30, 2002 | 2.945 | 3.087 | 2.923 | 3.080 | 17,924 | +0.13(+4.39%) |
Apr 29, 2002 | 3.039 | 3.107 | 2.950 | 2.950 | 19,330 | -0.09(-2.86%) |
Apr 26, 2002 | 2.929 | 3.141 | 2.929 | 3.037 | 28,117 | +0.11(+3.84%) |
Apr 25, 2002 | 2.915 | 3.121 | 2.808 | 2.925 | 54,828 | -0.13(-4.19%) |
Apr 24, 2002 | 3.182 | 3.272 | 3.053 | 3.053 | 36,904 | -0.13(-4.03%) |
Apr 23, 2002 | 3.313 | 3.342 | 3.181 | 3.181 | 53,774 | -0.19(-5.61%) |
Apr 22, 2002 | 3.234 | 3.511 | 3.234 | 3.370 | 61,155 | +0.14(+4.41%) |
Apr 19, 2002 | 2.921 | 3.256 | 2.888 | 3.228 | 153,591 | +0.35(+12.05%) |
Apr 18, 2002 | 2.750 | 2.881 | 2.679 | 2.881 | 59,749 | +0.12(+4.38%) |
Apr 17, 2002 | 2.619 | 2.803 | 2.619 | 2.760 | 66,778 | +0.06(+2.37%) |
Apr 16, 2002 | 2.418 | 2.696 | 2.406 | 2.696 | 95,599 | +0.29(+12.13%) |
Apr 15, 2002 | 2.417 | 2.458 | 2.289 | 2.404 | 245,675 | -0.26(-9.63%) |
Apr 12, 2002 | 3.505 | 3.505 | 2.561 | 2.660 | 351,467 | -0.90(-25.23%) |
Apr 10, 2002 | 3.535 | 3.692 | 3.487 | 3.558 | 51,665 | +0.00(+0.04%) |
Apr 09, 2002 | 3.539 | 3.557 | 3.468 | 3.557 | 57,992 | +0.04(+1.01%) |
Apr 08, 2002 | 3.555 | 3.840 | 3.310 | 3.521 | 40,770 | -0.03(-0.96%) |
Apr 05, 2002 | 3.569 | 3.592 | 3.315 | 3.555 | 23,196 | +0.07(+2.00%) |
Apr 04, 2002 | 3.443 | 3.588 | 3.414 | 3.485 | 24,251 | -0.07(-1.92%) |
Apr 03, 2002 | 3.542 | 3.592 | 3.315 | 3.554 | 47,448 | +0.03(+0.75%) |
Apr 02, 2002 | 3.592 | 3.621 | 3.450 | 3.527 | 81,188 | -0.07(-2.00%) |
Apr 01, 2002 | 3.272 | 3.696 | 3.599 | 3.599 | 113,172 | +0.33(+10.00%) |
Mar 28, 2002 | 3.130 | 3.272 | 3.130 | 3.272 | 68,536 | +0.16(+5.18%) |
Mar 27, 2002 | 2.969 | 3.139 | 2.969 | 3.111 | 66,427 | +0.14(+4.78%) |
Mar 26, 2002 | 2.964 | 3.159 | 2.960 | 2.969 | 78,025 | -0.01(-0.45%) |
Mar 25, 2002 | 3.099 | 3.144 | 2.897 | 2.982 | 245,675 | -0.19(-6.13%) |
Mar 22, 2002 | 3.556 | 3.556 | 3.116 | 3.177 | 326,864 | -0.33(-9.46%) |
Mar 21, 2002 | 3.509 | 3.557 | 3.497 | 3.509 | 78,025 | -0.01(-0.34%) |
Mar 20, 2002 | 3.520 | 3.539 | 3.494 | 3.521 | 49,556 | +0.02(+0.68%) |
Mar 19, 2002 | 3.521 | 3.542 | 3.417 | 3.497 | 83,297 | -0.03(-0.81%) |
Mar 18, 2002 | 3.515 | 3.570 | 3.485 | 3.526 | 60,100 | +0.02(+0.47%) |
Mar 15, 2002 | 3.518 | 3.603 | 3.500 | 3.509 | 194,010 | +0.03(+0.75%) |
Mar 14, 2002 | 3.481 | 3.494 | 3.457 | 3.483 | 143,398 | +0.02(+0.64%) |
Mar 13, 2002 | 3.339 | 3.603 | 3.319 | 3.461 | 148,670 | +0.14(+4.27%) |
Mar 12, 2002 | 3.308 | 3.319 | 3.251 | 3.319 | 84,352 | +0.00(+0.00%) |
Mar 11, 2002 | 3.230 | 3.319 | 3.144 | 3.319 | 221,424 | +0.10(+3.25%) |
Mar 08, 2002 | 3.087 | 3.222 | 3.045 | 3.215 | 159,214 | +0.17(+5.59%) |
Mar 07, 2002 | 2.916 | 3.059 | 2.916 | 3.044 | 118,093 | +0.13(+4.41%) |
Mar 06, 2002 | 2.855 | 2.916 | 2.845 | 2.916 | 49,556 | +0.00(+0.05%) |
Mar 05, 2002 | 2.915 | 2.915 | 2.847 | 2.914 | 14,761 | +0.03(+1.09%) |
Mar 04, 2002 | 2.940 | 2.940 | 2.881 | 2.883 | 73,808 | -0.04(-1.30%) |
Mar 01, 2002 | 2.892 | 2.940 | 2.892 | 2.921 | 78,025 | +0.03(+1.00%) |
Feb 28, 2002 | 2.906 | 2.913 | 2.831 | 2.892 | 40,067 | -0.00(-0.02%) |
Feb 27, 2002 | 2.940 | 2.964 | 2.821 | 2.893 | 91,732 | +0.06(+2.01%) |
Feb 26, 2002 | 2.656 | 2.871 | 2.656 | 2.836 | 126,528 | +0.20(+7.65%) |
Feb 25, 2002 | 2.623 | 2.634 | 2.623 | 2.634 | 5,272 | +0.07(+2.55%) |
Feb 22, 2002 | 2.608 | 2.608 | 2.569 | 2.569 | 6,326 | -0.04(-1.69%) |
Feb 21, 2002 | 2.613 | 2.624 | 2.585 | 2.613 | 14,761 | +0.02(+0.92%) |
Feb 20, 2002 | 2.589 | 2.589 | 2.589 | 2.589 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 2.566 | 2.589 | 2.518 | 2.589 | 20,033 | +0.02(+0.83%) |
Feb 18, 2002 | 2.627 | 2.639 | 2.568 | 2.568 | 39,012 | +0.00(+0.00%) |
Feb 15, 2002 | 2.627 | 2.639 | 2.568 | 2.568 | 39,012 | -0.08(-2.96%) |
Feb 14, 2002 | 2.648 | 2.648 | 2.644 | 2.646 | 6,326 | +0.06(+2.39%) |
Feb 13, 2002 | 2.646 | 2.646 | 2.584 | 2.584 | 31,632 | +0.02(+0.74%) |
Feb 12, 2002 | 2.631 | 2.631 | 2.565 | 2.565 | 2,108 | +0.00(+0.19%) |
Feb 11, 2002 | 2.608 | 2.608 | 2.546 | 2.561 | 52,720 | +0.01(+0.35%) |
Feb 08, 2002 | 2.561 | 2.620 | 2.528 | 2.552 | 64,318 | +0.03(+1.22%) |
Feb 07, 2002 | 2.518 | 2.521 | 2.518 | 2.521 | 3,163 | +0.01(+0.30%) |
Feb 06, 2002 | 2.560 | 2.560 | 2.513 | 2.513 | 14,761 | -0.02(-0.93%) |
Feb 05, 2002 | 2.563 | 2.563 | 2.521 | 2.537 | 29,523 | -0.02(-0.93%) |
Feb 04, 2002 | 2.518 | 2.561 | 2.518 | 2.561 | 9,489 | +0.00(+0.00%) |
Feb 01, 2002 | 2.515 | 2.561 | 2.515 | 2.561 | 11,598 | +0.05(+1.83%) |
Jan 31, 2002 | 2.499 | 2.515 | 2.496 | 2.515 | 7,380 | -0.05(-1.80%) |
Jan 30, 2002 | 2.575 | 2.608 | 2.494 | 2.561 | 41,121 | +0.04(+1.77%) |
Jan 29, 2002 | 2.516 | 2.516 | 2.516 | 2.516 | 1,054 | -0.01(-0.30%) |
Jan 28, 2002 | 2.524 | 2.524 | 2.524 | 2.524 | 28,468 | -0.05(-1.90%) |
Jan 25, 2002 | 2.537 | 2.573 | 2.460 | 2.573 | 32,686 | +0.08(+3.33%) |
Jan 24, 2002 | 2.485 | 2.513 | 2.458 | 2.490 | 22,142 | +0.00(+0.19%) |
Jan 23, 2002 | 2.608 | 2.608 | 2.466 | 2.485 | 39,012 | -0.10(-3.85%) |
Jan 22, 2002 | 2.608 | 2.608 | 2.584 | 2.584 | 31,632 | +0.00(+0.09%) |
Jan 21, 2002 | 2.565 | 2.584 | 2.565 | 2.582 | 7,380 | +0.00(+0.00%) |
Jan 18, 2002 | 2.565 | 2.584 | 2.565 | 2.582 | 7,380 | +0.02(+0.83%) |
Jan 17, 2002 | 2.532 | 2.561 | 2.532 | 2.561 | 2,108 | +0.03(+1.16%) |
Jan 16, 2002 | 2.597 | 2.600 | 2.531 | 2.531 | 8,435 | -0.06(-2.20%) |
Jan 15, 2002 | 2.561 | 2.588 | 2.518 | 2.588 | 8,435 | +0.09(+3.74%) |
Jan 14, 2002 | 2.635 | 2.650 | 2.480 | 2.495 | 44,284 | -0.15(-5.63%) |
Jan 11, 2002 | 2.708 | 2.727 | 2.620 | 2.644 | 37,958 | -0.06(-2.18%) |
Jan 10, 2002 | 2.665 | 2.750 | 2.638 | 2.702 | 24,251 | +0.10(+3.88%) |