Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.355 | 2.355 | 2.124 | 2.281 | 5,739 | -0.18(-7.49%) |
May 28, 2002 | 2.383 | 2.466 | 2.383 | 2.466 | 2,815 | +0.04(+1.52%) |
May 27, 2002 | 2.216 | 2.429 | 2.216 | 2.429 | 13,860 | +0.00(+0.00%) |
May 24, 2002 | 2.216 | 2.429 | 2.216 | 2.429 | 13,860 | +0.21(+9.58%) |
May 23, 2002 | 2.189 | 2.318 | 2.189 | 2.216 | 2,274 | +0.04(+1.69%) |
May 22, 2002 | 2.207 | 2.401 | 2.179 | 2.179 | 9,096 | -0.13(-5.60%) |
May 21, 2002 | 2.401 | 2.401 | 2.253 | 2.309 | 649 | +0.06(+2.46%) |
May 20, 2002 | 2.466 | 2.512 | 2.253 | 2.253 | 7,471 | -0.11(-4.69%) |
May 17, 2002 | 2.567 | 2.567 | 2.170 | 2.364 | 13,752 | -0.21(-8.24%) |
May 16, 2002 | 2.493 | 2.577 | 2.429 | 2.577 | 2,382 | +0.04(+1.45%) |
May 15, 2002 | 2.613 | 2.613 | 2.540 | 2.540 | 2,057 | +0.04(+1.48%) |
May 14, 2002 | 2.447 | 2.780 | 2.447 | 2.503 | 11,261 | +0.06(+2.26%) |
May 13, 2002 | 2.387 | 2.447 | 2.309 | 2.447 | 20,249 | +0.09(+3.92%) |
May 10, 2002 | 2.484 | 2.484 | 2.309 | 2.355 | 7,580 | -0.07(-2.86%) |
May 09, 2002 | 2.410 | 2.424 | 2.392 | 2.424 | 1,407 | +0.00(+0.19%) |
May 08, 2002 | 2.475 | 2.475 | 2.401 | 2.420 | 3,681 | -0.03(-1.13%) |
May 07, 2002 | 2.447 | 2.530 | 2.438 | 2.447 | 19,708 | -0.06(-2.21%) |
May 06, 2002 | 2.355 | 2.503 | 2.355 | 2.503 | 6,930 | +0.10(+4.23%) |
May 03, 2002 | 2.475 | 2.475 | 2.401 | 2.401 | 216 | -0.08(-3.35%) |
May 02, 2002 | 2.577 | 2.577 | 2.401 | 2.484 | 7,904 | +0.00(+0.00%) |
May 01, 2002 | 2.447 | 2.586 | 2.447 | 2.484 | 2,598 | +0.08(+3.46%) |
Apr 30, 2002 | 2.540 | 2.540 | 2.401 | 2.401 | 9,637 | -0.18(-7.14%) |
Apr 29, 2002 | 2.567 | 2.586 | 2.447 | 2.586 | 11,694 | +0.06(+2.56%) |
Apr 26, 2002 | 2.632 | 2.632 | 2.521 | 2.521 | 541 | +0.03(+1.11%) |
Apr 25, 2002 | 2.604 | 2.632 | 2.447 | 2.493 | 18,516 | -0.22(-8.16%) |
Apr 24, 2002 | 2.715 | 2.715 | 2.466 | 2.715 | 6,497 | +0.26(+10.53%) |
Apr 23, 2002 | 2.632 | 2.817 | 2.456 | 2.456 | 36,492 | -0.30(-10.74%) |
Apr 22, 2002 | 2.632 | 2.752 | 2.447 | 2.752 | 8,338 | +0.04(+1.36%) |
Apr 19, 2002 | 2.475 | 2.715 | 2.447 | 2.715 | 13,427 | +0.22(+8.89%) |
Apr 18, 2002 | 2.309 | 2.493 | 2.309 | 2.493 | 16,567 | +0.18(+8.00%) |
Apr 17, 2002 | 2.364 | 2.392 | 2.309 | 2.309 | 6,388 | +0.00(+0.00%) |
Apr 16, 2002 | 2.309 | 2.383 | 2.216 | 2.309 | 40,823 | +0.13(+5.93%) |
Apr 15, 2002 | 2.318 | 2.364 | 2.179 | 2.179 | 11,803 | -0.13(-5.62%) |
Apr 12, 2002 | 2.235 | 2.336 | 2.235 | 2.309 | 866 | +0.09(+4.19%) |
Apr 11, 2002 | 2.235 | 2.235 | 2.216 | 2.216 | 1,407 | -0.03(-1.28%) |
Apr 10, 2002 | 2.318 | 2.383 | 2.179 | 2.245 | 22,631 | +0.03(+1.25%) |
Apr 09, 2002 | 2.373 | 2.383 | 2.216 | 2.217 | 13,210 | +0.04(+1.74%) |
Apr 08, 2002 | 2.336 | 2.355 | 2.179 | 2.179 | 10,936 | -0.22(-9.23%) |
Apr 05, 2002 | 2.309 | 2.401 | 2.309 | 2.401 | 7,471 | +0.06(+2.36%) |
Apr 04, 2002 | 2.346 | 2.346 | 2.346 | 2.346 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 2.327 | 2.484 | 2.290 | 2.346 | 4,331 | -0.01(-0.39%) |
Apr 02, 2002 | 2.480 | 2.540 | 2.355 | 2.355 | 11,911 | -0.05(-1.92%) |
Apr 01, 2002 | 2.314 | 2.641 | 2.314 | 2.401 | 11,694 | +0.11(+4.84%) |
Mar 29, 2002 | 2.309 | 2.420 | 2.290 | 2.290 | 18,841 | +0.00(+0.00%) |
Mar 28, 2002 | 2.309 | 2.420 | 2.290 | 2.290 | 18,841 | -0.06(-2.74%) |
Mar 27, 2002 | 2.438 | 2.770 | 2.309 | 2.355 | 34,326 | +0.05(+2.00%) |
Mar 26, 2002 | 2.364 | 2.503 | 2.189 | 2.309 | 11,803 | +0.14(+6.38%) |
Mar 25, 2002 | 2.503 | 2.503 | 2.087 | 2.170 | 11,694 | +0.00(+0.00%) |
Mar 22, 2002 | 2.161 | 2.226 | 1.865 | 2.170 | 17,109 | -0.05(-2.08%) |
Mar 21, 2002 | 1.770 | 2.216 | 1.770 | 2.216 | 21,115 | +0.43(+24.35%) |
Mar 20, 2002 | 1.773 | 1.782 | 1.773 | 1.782 | 1,624 | +0.03(+1.58%) |
Mar 19, 2002 | 1.755 | 1.755 | 1.616 | 1.755 | 5,197 | +0.00(+0.00%) |
Mar 18, 2002 | 1.616 | 1.755 | 1.607 | 1.755 | 45,805 | +0.14(+8.57%) |
Mar 15, 2002 | 1.671 | 1.718 | 1.524 | 1.616 | 19,708 | +0.00(+0.00%) |
Mar 14, 2002 | 1.607 | 1.616 | 1.524 | 1.616 | 62,805 | +0.00(+0.00%) |
Mar 13, 2002 | 1.505 | 1.616 | 1.431 | 1.616 | 32,702 | +0.22(+15.89%) |
Mar 12, 2002 | 1.708 | 1.755 | 1.385 | 1.394 | 38,983 | -0.27(-16.11%) |
Mar 11, 2002 | 1.616 | 1.662 | 1.385 | 1.662 | 118,356 | +0.14(+9.09%) |
Mar 08, 2002 | 1.478 | 1.524 | 1.385 | 1.524 | 19,058 | +0.10(+7.14%) |
Mar 07, 2002 | 1.616 | 1.616 | 1.413 | 1.422 | 18,083 | -0.04(-2.53%) |
Mar 06, 2002 | 1.515 | 1.524 | 1.385 | 1.459 | 17,975 | -0.02(-1.25%) |
Mar 05, 2002 | 1.616 | 1.644 | 1.478 | 1.478 | 2,057 | -0.06(-4.19%) |
Mar 04, 2002 | 1.478 | 1.570 | 1.394 | 1.542 | 16,459 | +0.02(+1.21%) |
Mar 01, 2002 | 1.524 | 1.524 | 1.431 | 1.524 | 8,446 | +0.05(+3.12%) |
Feb 28, 2002 | 1.478 | 1.570 | 1.478 | 1.478 | 87,278 | +0.00(+0.00%) |
Feb 27, 2002 | 1.625 | 1.625 | 1.478 | 1.478 | 43,747 | -0.14(-8.57%) |
Feb 26, 2002 | 1.487 | 1.662 | 1.191 | 1.616 | 31,186 | +0.00(+0.00%) |
Feb 25, 2002 | 1.616 | 1.616 | 1.607 | 1.616 | 4,439 | +0.11(+7.36%) |
Feb 22, 2002 | 1.570 | 1.570 | 1.505 | 1.505 | 9,204 | +0.03(+1.87%) |
Feb 21, 2002 | 1.515 | 1.515 | 1.478 | 1.478 | 3,248 | -0.09(-5.88%) |
Feb 20, 2002 | 1.515 | 1.616 | 1.496 | 1.570 | 31,078 | +0.00(+0.00%) |
Feb 19, 2002 | 1.478 | 1.662 | 1.478 | 1.570 | 24,364 | +0.10(+6.92%) |
Feb 18, 2002 | 1.321 | 1.468 | 1.321 | 1.468 | 1,082 | +0.00(+0.00%) |
Feb 15, 2002 | 1.321 | 1.468 | 1.321 | 1.468 | 1,082 | +0.18(+13.57%) |
Feb 14, 2002 | 1.293 | 1.413 | 1.293 | 1.293 | 15,051 | +0.00(+0.00%) |
Feb 13, 2002 | 1.431 | 1.431 | 1.228 | 1.293 | 25,663 | +0.00(+0.00%) |
Feb 12, 2002 | 1.339 | 1.339 | 1.293 | 1.293 | 11,261 | +0.08(+6.87%) |
Feb 11, 2002 | 1.385 | 1.478 | 1.210 | 1.210 | 18,733 | -0.04(-2.96%) |
Feb 08, 2002 | 1.247 | 1.247 | 1.062 | 1.247 | 15,809 | +0.17(+15.38%) |
Feb 07, 2002 | 1.108 | 1.293 | 1.062 | 1.080 | 11,153 | +0.11(+11.43%) |
Feb 06, 2002 | 1.431 | 1.431 | 0.9697 | 0.9697 | 8,229 | -0.35(-26.57%) |
Feb 04, 2002 | 1.478 | 1.478 | 1.201 | 1.321 | 21,332 | -0.13(-8.92%) |
Feb 01, 2002 | 1.524 | 1.533 | 1.450 | 1.450 | 15,593 | -0.12(-7.65%) |
Jan 31, 2002 | 1.524 | 1.662 | 1.524 | 1.570 | 12,994 | +0.05(+3.03%) |
Jan 30, 2002 | 1.755 | 1.875 | 1.524 | 1.524 | 16,784 | -0.05(-2.94%) |
Jan 29, 2002 | 1.708 | 1.828 | 1.570 | 1.570 | 10,720 | -0.14(-8.11%) |
Jan 28, 2002 | 1.708 | 1.708 | 1.662 | 1.708 | 6,713 | +0.14(+8.82%) |
Jan 25, 2002 | 1.570 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 1.570 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) |
Jan 23, 2002 | 1.718 | 1.718 | 1.570 | 1.570 | 12,128 | -0.18(-10.53%) |
Jan 22, 2002 | 1.755 | 1.755 | 1.755 | 1.755 | 541 | -0.02(-1.04%) |
Jan 21, 2002 | 1.773 | 1.773 | 1.773 | 1.773 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 1.773 | 1.773 | 1.773 | 1.773 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 1.755 | 1.828 | 1.755 | 1.773 | 5,306 | +0.02(+1.05%) |
Jan 16, 2002 | 1.598 | 1.838 | 1.598 | 1.755 | 11,153 | +0.09(+5.56%) |
Jan 15, 2002 | 1.671 | 1.671 | 1.662 | 1.662 | 1,299 | -0.18(-9.55%) |
Jan 14, 2002 | 1.828 | 1.838 | 1.828 | 1.838 | 5,630 | +0.01(+0.50%) |
Jan 11, 2002 | 1.828 | 1.828 | 1.828 | 1.828 | 108 | -0.02(-1.00%) |
Jan 10, 2002 | 1.755 | 1.847 | 1.755 | 1.847 | 1,082 | +0.09(+5.26%) |