Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.807 | 2.896 | 2.701 | 2.896 | 63,626 | +0.09(+3.16%) |
Jun 27, 2002 | 2.748 | 2.825 | 2.659 | 2.807 | 64,980 | +0.02(+0.85%) |
Jun 26, 2002 | 2.783 | 2.783 | 2.671 | 2.783 | 37,059 | -0.02(-0.84%) |
Jun 25, 2002 | 2.777 | 2.837 | 2.766 | 2.807 | 5,753 | -0.03(-1.04%) |
Jun 21, 2002 | 2.777 | 2.848 | 2.754 | 2.837 | 42,135 | +0.03(+1.05%) |
Jun 20, 2002 | 2.837 | 2.854 | 2.777 | 2.807 | 46,535 | -0.01(-0.21%) |
Jun 19, 2002 | 2.807 | 2.837 | 2.777 | 2.813 | 18,952 | -0.01(-0.42%) |
Jun 18, 2002 | 2.766 | 2.837 | 2.748 | 2.825 | 24,198 | +0.05(+1.70%) |
Jun 17, 2002 | 2.777 | 2.807 | 2.748 | 2.777 | 48,566 | +0.06(+2.17%) |
Jun 14, 2002 | 2.807 | 2.819 | 2.701 | 2.718 | 57,027 | -0.18(-6.12%) |
Jun 12, 2002 | 3.061 | 3.067 | 2.807 | 2.896 | 57,703 | -0.15(-4.85%) |
Jun 11, 2002 | 3.126 | 3.126 | 2.955 | 3.043 | 41,458 | -0.08(-2.65%) |
Jun 10, 2002 | 3.185 | 3.191 | 3.073 | 3.126 | 81,394 | -0.05(-1.67%) |
Jun 07, 2002 | 3.097 | 3.191 | 3.073 | 3.179 | 89,517 | +0.11(+3.66%) |
Jun 06, 2002 | 3.043 | 3.073 | 2.990 | 3.067 | 23,183 | +0.05(+1.76%) |
Jun 05, 2002 | 3.037 | 3.067 | 3.008 | 3.014 | 36,043 | +0.12(+4.29%) |
May 31, 2002 | 2.777 | 2.890 | 2.777 | 2.890 | 88,332 | -0.01(-0.41%) |
May 28, 2002 | 2.955 | 2.967 | 2.902 | 2.902 | 68,872 | -0.07(-2.19%) |
May 27, 2002 | 2.925 | 3.067 | 2.925 | 2.967 | 83,425 | +0.00(+0.00%) |
May 24, 2002 | 2.925 | 3.067 | 2.925 | 2.967 | 83,425 | +0.07(+2.45%) |
May 23, 2002 | 2.801 | 2.919 | 2.760 | 2.896 | 80,379 | +0.09(+3.38%) |
May 22, 2002 | 2.659 | 2.831 | 2.659 | 2.801 | 25,552 | +0.14(+5.33%) |
May 21, 2002 | 2.659 | 2.659 | 2.606 | 2.659 | 80,379 | +0.04(+1.35%) |
May 20, 2002 | 2.600 | 2.630 | 2.600 | 2.624 | 13,706 | -0.01(-0.22%) |
May 17, 2002 | 2.571 | 2.647 | 2.571 | 2.630 | 56,350 | +0.05(+1.83%) |
May 16, 2002 | 2.523 | 2.636 | 2.517 | 2.582 | 47,719 | +0.04(+1.39%) |
May 15, 2002 | 2.512 | 2.571 | 2.452 | 2.547 | 27,582 | +0.01(+0.23%) |
May 14, 2002 | 2.512 | 2.541 | 2.452 | 2.541 | 38,582 | +0.01(+0.47%) |
May 13, 2002 | 2.612 | 2.630 | 2.523 | 2.529 | 21,660 | -0.08(-2.95%) |
May 10, 2002 | 2.600 | 2.647 | 2.600 | 2.606 | 24,875 | +0.01(+0.23%) |
May 09, 2002 | 2.571 | 2.653 | 2.523 | 2.600 | 78,687 | +0.06(+2.33%) |
May 08, 2002 | 2.447 | 2.541 | 2.423 | 2.541 | 40,951 | +0.08(+3.12%) |
May 07, 2002 | 2.512 | 2.512 | 2.464 | 2.464 | 29,275 | -0.02(-0.95%) |
May 06, 2002 | 2.541 | 2.541 | 2.482 | 2.488 | 15,737 | -0.02(-0.71%) |
May 03, 2002 | 2.482 | 2.506 | 2.399 | 2.506 | 24,198 | +0.03(+1.19%) |
May 02, 2002 | 2.364 | 2.512 | 2.311 | 2.476 | 40,443 | +0.14(+6.08%) |
May 01, 2002 | 2.393 | 2.423 | 2.305 | 2.334 | 42,474 | -0.06(-2.47%) |
Apr 30, 2002 | 2.423 | 2.423 | 2.393 | 2.393 | 14,383 | +0.00(+0.00%) |
Apr 29, 2002 | 2.452 | 2.452 | 2.364 | 2.393 | 15,568 | +0.00(+0.00%) |
Apr 26, 2002 | 2.364 | 2.447 | 2.364 | 2.393 | 10,999 | +0.03(+1.25%) |
Apr 25, 2002 | 2.370 | 2.423 | 2.358 | 2.364 | 39,089 | -0.04(-1.72%) |
Apr 24, 2002 | 2.606 | 2.630 | 2.370 | 2.405 | 113,546 | -0.20(-7.50%) |
Apr 23, 2002 | 2.452 | 2.647 | 2.452 | 2.600 | 115,746 | +0.18(+7.32%) |
Apr 22, 2002 | 2.305 | 2.482 | 2.275 | 2.423 | 111,346 | +0.11(+4.86%) |
Apr 19, 2002 | 2.198 | 2.346 | 2.198 | 2.311 | 104,239 | +0.11(+5.11%) |
Apr 18, 2002 | 2.133 | 2.240 | 2.127 | 2.198 | 744,567 | +0.07(+3.33%) |
Apr 17, 2002 | 2.127 | 2.133 | 2.110 | 2.127 | 32,490 | +0.00(+0.00%) |
Apr 16, 2002 | 2.169 | 2.169 | 2.127 | 2.127 | 34,859 | -0.04(-1.91%) |
Apr 15, 2002 | 2.175 | 2.187 | 2.169 | 2.169 | 27,244 | -0.01(-0.27%) |
Apr 12, 2002 | 2.187 | 2.187 | 2.169 | 2.175 | 30,967 | +0.01(+0.55%) |
Apr 11, 2002 | 2.157 | 2.187 | 2.157 | 2.163 | 10,660 | -0.01(-0.54%) |
Apr 10, 2002 | 2.187 | 2.187 | 2.163 | 2.175 | 13,368 | +0.02(+1.10%) |
Apr 09, 2002 | 2.181 | 2.187 | 2.098 | 2.151 | 49,919 | +0.03(+1.39%) |
Apr 08, 2002 | 2.068 | 2.127 | 2.068 | 2.122 | 12,522 | +0.02(+1.13%) |
Apr 05, 2002 | 2.009 | 2.187 | 2.009 | 2.098 | 47,719 | +0.15(+7.58%) |
Apr 04, 2002 | 1.956 | 1.968 | 1.950 | 1.950 | 8,799 | +0.00(+0.00%) |
Apr 03, 2002 | 2.045 | 2.068 | 1.950 | 1.950 | 55,334 | -0.09(-4.62%) |
Apr 02, 2002 | 2.092 | 2.092 | 2.039 | 2.045 | 15,229 | -0.02(-1.14%) |