Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.444 | 2.467 | 2.400 | 2.409 | 3,600 | -0.19(-7.35%) |
May 28, 2002 | 2.547 | 2.613 | 2.520 | 2.600 | 49,500 | +0.08(+3.36%) |
May 27, 2002 | 2.267 | 2.516 | 2.222 | 2.516 | 56,700 | +0.00(+0.00%) |
May 24, 2002 | 2.267 | 2.516 | 2.222 | 2.516 | 56,700 | +0.20(+8.85%) |
May 23, 2002 | 2.258 | 2.311 | 2.222 | 2.311 | 11,250 | +0.08(+3.59%) |
May 22, 2002 | 2.209 | 2.244 | 2.209 | 2.231 | 6,000 | +0.01(+0.40%) |
May 21, 2002 | 2.209 | 2.222 | 2.209 | 2.222 | 1,200 | +0.00(+0.00%) |
May 20, 2002 | 2.200 | 2.244 | 2.178 | 2.222 | 5,850 | +0.00(+0.00%) |
May 17, 2002 | 2.289 | 2.289 | 2.222 | 2.222 | 10,500 | -0.09(-3.85%) |
May 16, 2002 | 2.244 | 2.311 | 2.204 | 2.311 | 14,850 | +0.07(+2.97%) |
May 15, 2002 | 2.289 | 2.289 | 2.244 | 2.244 | 1,500 | -0.04(-1.94%) |
May 14, 2002 | 2.244 | 2.289 | 2.200 | 2.289 | 12,450 | +0.08(+3.62%) |
May 13, 2002 | 2.209 | 2.244 | 2.209 | 2.209 | 11,550 | -0.01(-0.60%) |
May 10, 2002 | 2.289 | 2.311 | 2.200 | 2.222 | 14,250 | -0.13(-5.66%) |
May 09, 2002 | 2.356 | 2.356 | 2.356 | 2.356 | 2,700 | +0.02(+0.95%) |
May 08, 2002 | 2.356 | 2.356 | 2.311 | 2.333 | 4,200 | +0.00(+0.00%) |
May 07, 2002 | 2.356 | 2.378 | 2.333 | 2.333 | 10,050 | -0.01(-0.57%) |
May 06, 2002 | 2.267 | 2.347 | 2.244 | 2.347 | 9,750 | +0.10(+4.55%) |
May 03, 2002 | 2.280 | 2.280 | 2.222 | 2.244 | 7,200 | -0.04(-1.94%) |
May 02, 2002 | 2.267 | 2.289 | 2.244 | 2.289 | 1,500 | +0.04(+1.98%) |
May 01, 2002 | 2.156 | 2.267 | 2.156 | 2.244 | 5,550 | +0.10(+4.77%) |
Apr 30, 2002 | 2.209 | 2.218 | 2.142 | 2.142 | 10,350 | -0.04(-2.03%) |
Apr 29, 2002 | 2.213 | 2.244 | 2.187 | 2.187 | 10,650 | +0.01(+0.41%) |
Apr 26, 2002 | 2.156 | 2.178 | 2.133 | 2.178 | 8,400 | +0.04(+2.08%) |
Apr 25, 2002 | 2.116 | 2.222 | 2.116 | 2.133 | 30,750 | +0.00(+0.00%) |
Apr 24, 2002 | 2.378 | 2.391 | 2.133 | 2.133 | 36,450 | -0.24(-10.28%) |
Apr 23, 2002 | 2.400 | 2.422 | 2.333 | 2.378 | 10,350 | -0.02(-0.93%) |
Apr 22, 2002 | 2.378 | 2.400 | 2.356 | 2.400 | 4,950 | +0.04(+1.89%) |
Apr 19, 2002 | 2.391 | 2.391 | 2.356 | 2.356 | 5,550 | -0.04(-1.49%) |
Apr 18, 2002 | 2.387 | 2.400 | 2.356 | 2.391 | 5,250 | +0.03(+1.32%) |
Apr 17, 2002 | 2.364 | 2.378 | 2.356 | 2.360 | 3,900 | +0.03(+1.14%) |
Apr 16, 2002 | 2.333 | 2.391 | 2.333 | 2.333 | 18,300 | +0.02(+0.96%) |
Apr 15, 2002 | 2.396 | 2.400 | 2.311 | 2.311 | 16,800 | -0.04(-1.89%) |
Apr 12, 2002 | 2.311 | 2.356 | 2.311 | 2.356 | 270,000 | +0.07(+2.91%) |
Apr 11, 2002 | 2.391 | 2.400 | 2.222 | 2.289 | 30,000 | -0.11(-4.63%) |
Apr 10, 2002 | 2.489 | 2.489 | 2.333 | 2.400 | 36,750 | -0.07(-2.70%) |
Apr 09, 2002 | 2.280 | 2.511 | 2.280 | 2.467 | 82,350 | +0.23(+10.34%) |
Apr 08, 2002 | 2.089 | 2.284 | 2.089 | 2.236 | 45,900 | +0.15(+7.02%) |
Apr 05, 2002 | 1.778 | 2.089 | 1.778 | 2.089 | 54,450 | +0.31(+17.50%) |
Apr 04, 2002 | 1.778 | 1.778 | 1.778 | 1.778 | 300 | -0.02(-1.23%) |
Apr 03, 2002 | 1.778 | 1.800 | 1.778 | 1.800 | 5,850 | +0.05(+3.05%) |
Apr 02, 2002 | 1.747 | 1.747 | 1.747 | 1.747 | 750 | -0.02(-1.26%) |
Apr 01, 2002 | 1.747 | 1.769 | 1.747 | 1.769 | 1,350 | +0.01(+0.51%) |
Mar 29, 2002 | 1.711 | 1.760 | 1.711 | 1.760 | 1,500 | +0.00(+0.00%) |
Mar 28, 2002 | 1.711 | 1.760 | 1.711 | 1.760 | 1,500 | +0.08(+4.76%) |
Mar 27, 2002 | 1.680 | 1.680 | 1.680 | 1.680 | 450 | +0.02(+1.34%) |
Mar 26, 2002 | 1.658 | 1.702 | 1.658 | 1.658 | 3,600 | +0.00(+0.00%) |
Mar 25, 2002 | 1.667 | 1.667 | 1.653 | 1.658 | 5,400 | -0.05(-3.12%) |
Mar 22, 2002 | 1.711 | 1.711 | 1.711 | 1.711 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 1.711 | 1.711 | 1.711 | 1.711 | 1,050 | -0.02(-1.28%) |
Mar 20, 2002 | 1.733 | 1.733 | 1.733 | 1.733 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 1.769 | 1.769 | 1.733 | 1.733 | 2,700 | -0.04(-2.50%) |
Mar 18, 2002 | 1.702 | 1.778 | 1.702 | 1.778 | 4,950 | +0.08(+4.44%) |
Mar 15, 2002 | 1.667 | 1.711 | 1.667 | 1.702 | 12,450 | +0.04(+2.13%) |
Mar 14, 2002 | 1.800 | 1.800 | 1.600 | 1.667 | 2,325,000 | -0.11(-6.25%) |
Mar 13, 2002 | 1.778 | 1.778 | 1.778 | 1.778 | 5,100 | +0.00(+0.00%) |
Mar 12, 2002 | 1.800 | 1.800 | 1.756 | 1.778 | 10,950 | -0.02(-1.23%) |
Mar 11, 2002 | 1.822 | 1.844 | 1.800 | 1.800 | 9,000 | -0.05(-2.64%) |
Mar 08, 2002 | 1.844 | 1.849 | 1.844 | 1.849 | 4,950 | +0.00(+0.24%) |
Mar 07, 2002 | 1.822 | 1.844 | 1.800 | 1.844 | 3,600 | +0.02(+1.22%) |
Mar 06, 2002 | 1.778 | 1.831 | 1.778 | 1.822 | 14,550 | +0.02(+1.23%) |
Mar 05, 2002 | 1.711 | 1.822 | 1.711 | 1.800 | 10,200 | +0.09(+5.19%) |
Mar 04, 2002 | 1.711 | 1.733 | 1.667 | 1.711 | 150,000 | +0.04(+2.39%) |