Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.441 | 2.545 | 2.441 | 2.497 | 801,486 | +0.06(+2.30%) |
Jun 27, 2002 | 2.385 | 2.441 | 2.385 | 2.441 | 358,622 | +0.05(+2.26%) |
Jun 26, 2002 | 2.420 | 2.420 | 2.310 | 2.387 | 124,675 | -0.05(-2.21%) |
Jun 25, 2002 | 2.503 | 2.530 | 2.377 | 2.441 | 113,122 | -0.15(-5.77%) |
Jun 21, 2002 | 2.618 | 2.618 | 2.534 | 2.591 | 303,987 | -0.01(-0.48%) |
Jun 20, 2002 | 2.649 | 2.649 | 2.597 | 2.603 | 98,681 | -0.04(-1.65%) |
Jun 19, 2002 | 2.636 | 2.686 | 2.628 | 2.647 | 133,340 | +0.01(+0.39%) |
Jun 18, 2002 | 2.659 | 2.659 | 2.618 | 2.636 | 101,088 | -0.02(-0.86%) |
Jun 17, 2002 | 2.649 | 2.659 | 2.618 | 2.659 | 301,339 | +0.01(+0.39%) |
Jun 14, 2002 | 2.628 | 2.680 | 2.599 | 2.649 | 304,949 | +0.02(+0.71%) |
Jun 12, 2002 | 2.597 | 2.680 | 2.580 | 2.630 | 230,577 | +0.05(+2.10%) |
Jun 11, 2002 | 2.784 | 2.804 | 2.574 | 2.576 | 436,364 | -0.23(-8.15%) |
Jun 10, 2002 | 2.804 | 2.888 | 2.794 | 2.804 | 168,961 | +0.00(+0.00%) |
Jun 07, 2002 | 2.804 | 2.836 | 2.784 | 2.804 | 175,701 | -0.00(-0.07%) |
Jun 06, 2002 | 2.815 | 2.831 | 2.790 | 2.807 | 125,156 | -0.01(-0.29%) |
Jun 05, 2002 | 2.794 | 2.829 | 2.773 | 2.815 | 435,161 | -0.10(-3.56%) |
May 31, 2002 | 2.908 | 2.919 | 2.898 | 2.919 | 416,147 | +0.03(+0.93%) |
May 28, 2002 | 2.908 | 2.908 | 2.867 | 2.892 | 84,721 | -0.01(-0.21%) |
May 27, 2002 | 2.919 | 2.933 | 2.701 | 2.898 | 1,476,371 | +0.00(+0.00%) |
May 24, 2002 | 2.919 | 2.933 | 2.701 | 2.898 | 1,476,371 | +0.03(+0.94%) |
May 23, 2002 | 2.917 | 2.950 | 2.871 | 2.871 | 173,775 | -0.05(-1.64%) |
May 22, 2002 | 2.940 | 2.962 | 2.885 | 2.919 | 158,853 | -0.03(-1.13%) |
May 21, 2002 | 2.962 | 2.977 | 2.904 | 2.952 | 91,701 | -0.02(-0.84%) |
May 20, 2002 | 2.940 | 3.012 | 2.940 | 2.977 | 149,466 | +0.02(+0.70%) |
May 17, 2002 | 2.877 | 2.989 | 2.867 | 2.956 | 225,523 | +0.08(+2.89%) |
May 16, 2002 | 2.919 | 2.919 | 2.804 | 2.873 | 36,415,868 | -0.07(-2.26%) |
May 15, 2002 | 3.014 | 3.014 | 2.919 | 2.940 | 87,128 | -0.09(-3.08%) |
May 14, 2002 | 3.033 | 3.091 | 2.983 | 3.033 | 106,864 | +0.02(+0.69%) |
May 13, 2002 | 3.012 | 3.029 | 2.991 | 3.012 | 147,540 | +0.00(+0.00%) |
May 10, 2002 | 3.002 | 3.077 | 2.981 | 3.012 | 498,221 | +0.02(+0.69%) |
May 09, 2002 | 3.012 | 3.016 | 2.962 | 2.991 | 133,581 | -0.04(-1.37%) |
May 08, 2002 | 2.971 | 3.035 | 2.971 | 3.033 | 94,108 | +0.06(+1.88%) |
May 07, 2002 | 3.075 | 3.075 | 2.908 | 2.977 | 458,267 | -0.17(-5.41%) |
May 06, 2002 | 3.222 | 3.222 | 3.108 | 3.147 | 65,707 | -0.07(-2.32%) |
May 03, 2002 | 3.178 | 3.222 | 3.151 | 3.222 | 162,704 | +0.02(+0.71%) |
May 02, 2002 | 3.199 | 3.199 | 3.112 | 3.199 | 251,998 | +0.00(+0.00%) |
May 01, 2002 | 3.137 | 3.199 | 3.070 | 3.199 | 323,001 | +0.08(+2.67%) |
Apr 30, 2002 | 3.189 | 3.199 | 3.116 | 3.116 | 220,468 | -0.11(-3.54%) |
Apr 29, 2002 | 3.272 | 3.272 | 3.149 | 3.230 | 1,055,651 | -0.01(-0.38%) |
Apr 26, 2002 | 3.199 | 3.243 | 3.151 | 3.243 | 243,815 | +0.04(+1.36%) |
Apr 25, 2002 | 3.106 | 3.199 | 3.075 | 3.199 | 252,720 | +0.09(+3.01%) |
Apr 24, 2002 | 3.235 | 3.241 | 3.075 | 3.106 | 127,563 | -0.14(-4.17%) |
Apr 23, 2002 | 3.210 | 3.274 | 3.210 | 3.241 | 437,568 | +0.00(+0.13%) |
Apr 22, 2002 | 3.241 | 3.251 | 3.230 | 3.237 | 235,391 | -0.00(-0.13%) |
Apr 19, 2002 | 3.210 | 3.251 | 3.191 | 3.241 | 72,446 | +0.02(+0.52%) |
Apr 18, 2002 | 3.224 | 3.293 | 3.220 | 3.224 | 247,425 | +0.00(+0.00%) |
Apr 17, 2002 | 3.085 | 3.230 | 3.085 | 3.224 | 187,254 | +0.12(+3.88%) |
Apr 16, 2002 | 3.064 | 3.116 | 3.023 | 3.104 | 152,595 | +0.05(+1.70%) |
Apr 15, 2002 | 2.991 | 3.079 | 2.969 | 3.052 | 119,139 | +0.12(+4.18%) |
Apr 12, 2002 | 2.950 | 2.956 | 2.908 | 2.929 | 311,689 | -0.03(-0.91%) |
Apr 11, 2002 | 2.935 | 2.962 | 2.931 | 2.956 | 105,180 | +0.01(+0.35%) |
Apr 10, 2002 | 2.960 | 2.960 | 2.908 | 2.946 | 438,530 | -0.01(-0.49%) |
Apr 09, 2002 | 2.954 | 2.960 | 2.929 | 2.960 | 475,837 | +0.01(+0.35%) |
Apr 08, 2002 | 2.929 | 2.960 | 2.898 | 2.950 | 659,240 | +0.02(+0.71%) |
Apr 05, 2002 | 2.981 | 3.083 | 2.908 | 2.929 | 394,966 | -0.16(-5.05%) |
Apr 04, 2002 | 3.054 | 3.158 | 3.023 | 3.085 | 430,828 | -0.01(-0.27%) |
Apr 03, 2002 | 3.191 | 3.261 | 3.091 | 3.093 | 444,307 | -0.10(-3.06%) |
Apr 02, 2002 | 2.960 | 3.205 | 2.960 | 3.191 | 249,591 | +0.10(+3.30%) |