Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.806 | 2.857 | 2.747 | 2.776 | 1,050,981 | -0.01(-0.23%) |
Jun 27, 2002 | 2.779 | 2.812 | 2.753 | 2.782 | 447,533 | +0.01(+0.25%) |
Jun 26, 2002 | 2.801 | 2.830 | 2.747 | 2.775 | 520,678 | -0.07(-2.35%) |
Jun 25, 2002 | 2.795 | 2.852 | 2.795 | 2.842 | 885,442 | +0.00(+0.17%) |
Jun 21, 2002 | 2.805 | 2.857 | 2.790 | 2.837 | 438,871 | +0.02(+0.59%) |
Jun 20, 2002 | 2.798 | 2.835 | 2.783 | 2.820 | 563,025 | +0.02(+0.82%) |
Jun 19, 2002 | 2.811 | 2.865 | 2.785 | 2.797 | 670,818 | -0.01(-0.21%) |
Jun 18, 2002 | 2.807 | 2.857 | 2.785 | 2.803 | 436,946 | -0.05(-1.65%) |
Jun 17, 2002 | 2.779 | 2.856 | 2.761 | 2.850 | 411,923 | +0.07(+2.41%) |
Jun 14, 2002 | 2.763 | 2.792 | 2.737 | 2.783 | 221,360 | +0.06(+2.05%) |
Jun 12, 2002 | 2.732 | 2.732 | 2.706 | 2.727 | 948,963 | -0.01(-0.34%) |
Jun 11, 2002 | 2.770 | 2.770 | 2.737 | 2.737 | 421,547 | -0.02(-0.56%) |
Jun 10, 2002 | 2.713 | 2.798 | 2.713 | 2.752 | 466,782 | +0.02(+0.67%) |
Jun 07, 2002 | 2.726 | 2.739 | 2.709 | 2.734 | 818,071 | +0.01(+0.29%) |
Jun 06, 2002 | 2.712 | 2.740 | 2.701 | 2.726 | 406,148 | -0.00(-0.03%) |
Jun 05, 2002 | 2.701 | 2.743 | 2.701 | 2.727 | 380,162 | -0.03(-1.06%) |
May 31, 2002 | 2.786 | 2.786 | 2.714 | 2.756 | 945,113 | +0.04(+1.29%) |
May 28, 2002 | 2.542 | 2.726 | 2.526 | 2.721 | 1,599,571 | +0.18(+7.06%) |
May 27, 2002 | 2.520 | 2.572 | 2.512 | 2.542 | 653,495 | +0.00(+0.00%) |
May 24, 2002 | 2.520 | 2.572 | 2.512 | 2.542 | 651,570 | +0.00(+0.08%) |
May 23, 2002 | 2.559 | 2.574 | 2.520 | 2.540 | 663,119 | -0.03(-1.00%) |
May 22, 2002 | 2.598 | 2.612 | 2.559 | 2.565 | 549,551 | -0.04(-1.44%) |
May 21, 2002 | 2.616 | 2.650 | 2.597 | 2.603 | 202,111 | -0.03(-1.18%) |
May 20, 2002 | 2.663 | 2.663 | 2.613 | 2.634 | 328,191 | -0.05(-1.74%) |
May 17, 2002 | 2.663 | 2.696 | 2.650 | 2.681 | 189,600 | -0.03(-0.94%) |
May 16, 2002 | 2.701 | 2.736 | 2.653 | 2.706 | 358,989 | +0.00(+0.17%) |
May 15, 2002 | 2.639 | 2.722 | 2.624 | 2.701 | 470,631 | +0.05(+1.96%) |
May 14, 2002 | 2.611 | 2.659 | 2.603 | 2.650 | 452,345 | +0.05(+2.00%) |
May 13, 2002 | 2.604 | 2.608 | 2.584 | 2.598 | 333,003 | +0.00(+0.01%) |
May 10, 2002 | 2.599 | 2.627 | 2.578 | 2.597 | 735,302 | -0.02(-0.90%) |
May 09, 2002 | 2.603 | 2.621 | 2.591 | 2.621 | 392,674 | +0.02(+0.65%) |
May 08, 2002 | 2.549 | 2.605 | 2.543 | 2.604 | 1,064,455 | +0.06(+2.30%) |
May 07, 2002 | 2.611 | 2.653 | 2.546 | 2.546 | 443,683 | -0.08(-3.19%) |
May 06, 2002 | 2.669 | 2.670 | 2.611 | 2.630 | 388,824 | -0.05(-2.01%) |
May 03, 2002 | 2.626 | 2.704 | 2.624 | 2.684 | 428,284 | +0.06(+2.18%) |
May 02, 2002 | 2.572 | 2.627 | 2.569 | 2.626 | 382,087 | +0.04(+1.41%) |
May 01, 2002 | 2.530 | 2.604 | 2.511 | 2.590 | 617,884 | +0.05(+1.84%) |
Apr 30, 2002 | 2.545 | 2.569 | 2.533 | 2.543 | 324,341 | +0.02(+0.75%) |
Apr 29, 2002 | 2.552 | 2.575 | 2.516 | 2.524 | 287,768 | -0.03(-1.08%) |
Apr 26, 2002 | 2.514 | 2.561 | 2.514 | 2.552 | 293,543 | +0.01(+0.37%) |
Apr 25, 2002 | 2.510 | 2.542 | 2.510 | 2.542 | 339,740 | +0.03(+1.05%) |
Apr 24, 2002 | 2.520 | 2.547 | 2.513 | 2.516 | 1,111,615 | -0.02(-0.78%) |
Apr 23, 2002 | 2.533 | 2.544 | 2.494 | 2.535 | 697,767 | -0.01(-0.23%) |
Apr 22, 2002 | 2.551 | 2.551 | 2.488 | 2.541 | 877,743 | +0.01(+0.20%) |
Apr 19, 2002 | 2.582 | 2.610 | 2.530 | 2.536 | 1,176,098 | -0.03(-1.10%) |
Apr 18, 2002 | 2.504 | 2.584 | 2.500 | 2.565 | 854,644 | +0.06(+2.50%) |
Apr 17, 2002 | 2.488 | 2.510 | 2.487 | 2.502 | 281,994 | +0.00(+0.07%) |
Apr 16, 2002 | 2.431 | 2.503 | 2.431 | 2.500 | 506,242 | +0.06(+2.64%) |
Apr 15, 2002 | 2.470 | 2.489 | 2.433 | 2.436 | 1,101,990 | -0.05(-2.17%) |
Apr 12, 2002 | 2.452 | 2.494 | 2.426 | 2.490 | 414,810 | +0.05(+2.12%) |
Apr 11, 2002 | 2.467 | 2.469 | 2.425 | 2.438 | 575,537 | -0.03(-1.15%) |
Apr 10, 2002 | 2.468 | 2.479 | 2.436 | 2.466 | 734,339 | +0.01(+0.58%) |
Apr 09, 2002 | 2.403 | 2.468 | 2.385 | 2.452 | 414,810 | +0.06(+2.65%) |
Apr 08, 2002 | 2.323 | 2.411 | 2.312 | 2.389 | 473,519 | +0.00(+0.01%) |
Apr 05, 2002 | 2.346 | 2.392 | 2.346 | 2.388 | 236,759 | +0.05(+2.00%) |
Apr 04, 2002 | 2.332 | 2.352 | 2.312 | 2.342 | 350,327 | +0.00(+0.06%) |
Apr 03, 2002 | 2.331 | 2.346 | 2.331 | 2.340 | 223,285 | +0.00(+0.20%) |
Apr 02, 2002 | 2.356 | 2.356 | 2.321 | 2.336 | 557,251 | -0.03(-1.30%) |