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%) |