Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.239 | 2.239 | 2.239 | 2.239 | 200 | +0.08(+3.67%) |
May 28, 2002 | 2.160 | 2.160 | 2.160 | 2.160 | 1,000 | +0.01(+0.47%) |
May 27, 2002 | 2.150 | 2.150 | 2.150 | 2.150 | 800 | +0.00(+0.00%) |
May 24, 2002 | 2.150 | 2.150 | 2.150 | 2.150 | 800 | +0.00(+0.00%) |
May 23, 2002 | 2.230 | 2.230 | 2.150 | 2.150 | 3,500 | -0.06(-2.71%) |
May 22, 2002 | 2.210 | 2.210 | 2.210 | 2.210 | 4,000 | +0.01(+0.45%) |
May 21, 2002 | 2.290 | 2.300 | 2.150 | 2.200 | 33,000 | -0.11(-4.82%) |
May 20, 2002 | 2.311 | 2.311 | 2.311 | 2.311 | 200 | +0.00(+0.00%) |
May 17, 2002 | 2.311 | 2.311 | 2.311 | 2.311 | 800 | -0.07(-2.88%) |
May 16, 2002 | 2.420 | 2.420 | 2.380 | 2.380 | 2,600 | -0.03(-1.29%) |
May 15, 2002 | 2.410 | 2.411 | 2.410 | 2.411 | 700 | -0.09(-3.56%) |
May 14, 2002 | 2.415 | 2.500 | 2.415 | 2.500 | 1,600 | +0.00(+0.00%) |
May 13, 2002 | 2.450 | 2.500 | 2.370 | 2.500 | 2,800 | +0.02(+0.85%) |
May 10, 2002 | 2.460 | 2.500 | 2.460 | 2.479 | 5,400 | -0.01(-0.44%) |
May 09, 2002 | 2.450 | 2.490 | 2.450 | 2.490 | 3,700 | +0.16(+6.82%) |
May 08, 2002 | 2.331 | 2.331 | 2.331 | 2.331 | 300 | -0.03(-1.22%) |
May 07, 2002 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.00%) |
May 06, 2002 | 2.360 | 2.360 | 2.360 | 2.360 | 1,000 | -0.02(-0.84%) |
May 03, 2002 | 2.460 | 2.460 | 2.310 | 2.380 | 7,300 | -0.12(-4.80%) |
May 02, 2002 | 2.500 | 2.500 | 2.500 | 2.500 | 900 | +0.04(+1.63%) |
May 01, 2002 | 2.460 | 2.460 | 2.460 | 2.460 | 200 | -0.04(-1.60%) |
Apr 30, 2002 | 2.470 | 2.500 | 2.460 | 2.500 | 2,600 | +0.00(+0.00%) |
Apr 29, 2002 | 2.470 | 2.500 | 2.450 | 2.500 | 1,300 | +0.01(+0.40%) |
Apr 26, 2002 | 2.490 | 2.490 | 2.490 | 2.490 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 2.500 | 2.500 | 2.490 | 2.490 | 1,200 | -0.01(-0.40%) |
Apr 24, 2002 | 2.580 | 2.580 | 2.500 | 2.500 | 500 | +0.00(+0.00%) |
Apr 23, 2002 | 2.530 | 2.570 | 2.500 | 2.500 | 5,300 | -0.05(-1.96%) |
Apr 22, 2002 | 2.510 | 2.571 | 2.510 | 2.550 | 5,800 | -0.07(-2.67%) |
Apr 19, 2002 | 2.620 | 2.630 | 2.620 | 2.620 | 2,100 | -0.01(-0.38%) |
Apr 18, 2002 | 2.610 | 2.630 | 2.610 | 2.630 | 11,600 | +0.01(+0.38%) |
Apr 17, 2002 | 2.650 | 2.690 | 2.600 | 2.620 | 39,600 | -0.03(-1.13%) |
Apr 16, 2002 | 2.500 | 2.650 | 2.495 | 2.650 | 9,600 | +0.15(+6.00%) |
Apr 15, 2002 | 2.520 | 2.550 | 2.500 | 2.500 | 9,100 | -0.05(-1.96%) |
Apr 12, 2002 | 2.618 | 2.750 | 2.500 | 2.550 | 46,200 | -0.09(-3.41%) |
Apr 11, 2002 | 2.680 | 2.680 | 2.580 | 2.640 | 2,600 | -0.01(-0.38%) |
Apr 10, 2002 | 2.600 | 2.650 | 2.600 | 2.650 | 200 | +0.03(+1.15%) |
Apr 09, 2002 | 2.700 | 2.700 | 2.530 | 2.620 | 12,200 | -0.07(-2.60%) |
Apr 08, 2002 | 2.820 | 2.820 | 2.690 | 2.690 | 600 | -0.02(-0.74%) |
Apr 05, 2002 | 2.760 | 2.760 | 2.710 | 2.710 | 4,600 | +0.00(+0.00%) |
Apr 04, 2002 | 2.750 | 2.850 | 2.710 | 2.710 | 9,100 | +0.05(+1.88%) |
Apr 03, 2002 | 2.660 | 2.660 | 2.660 | 2.660 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 2.560 | 2.710 | 2.560 | 2.660 | 23,400 | +0.12(+4.72%) |
Apr 01, 2002 | 2.540 | 3.560 | 2.500 | 2.540 | 16,200 | -0.02(-0.78%) |
Mar 29, 2002 | 2.690 | 2.700 | 2.560 | 2.560 | 23,800 | +0.00(+0.00%) |
Mar 28, 2002 | 2.690 | 2.700 | 2.560 | 2.560 | 23,800 | -0.05(-1.92%) |
Mar 27, 2002 | 2.600 | 2.649 | 2.600 | 2.610 | 6,600 | +0.01(+0.38%) |
Mar 26, 2002 | 2.610 | 2.690 | 2.600 | 2.600 | 4,000 | -0.03(-1.14%) |
Mar 25, 2002 | 2.700 | 2.700 | 2.630 | 2.630 | 1,900 | -0.07(-2.59%) |
Mar 22, 2002 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 2.730 | 2.810 | 2.570 | 2.700 | 28,700 | -0.04(-1.46%) |
Mar 20, 2002 | 2.800 | 2.800 | 2.580 | 2.740 | 1,800 | +0.02(+0.74%) |
Mar 19, 2002 | 2.720 | 2.748 | 2.720 | 2.720 | 3,500 | +0.00(+0.00%) |
Mar 18, 2002 | 2.770 | 2.800 | 2.710 | 2.720 | 8,700 | -0.03(-1.09%) |
Mar 15, 2002 | 2.900 | 3.100 | 2.750 | 2.750 | 30,800 | -0.05(-1.79%) |
Mar 14, 2002 | 2.830 | 3.000 | 2.700 | 2.800 | 14,800 | -0.20(-6.67%) |
Mar 13, 2002 | 2.710 | 3.000 | 2.710 | 3.000 | 1,200 | +0.00(+0.00%) |
Mar 12, 2002 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.24(+8.70%) |
Mar 11, 2002 | 2.760 | 2.760 | 2.760 | 2.760 | 500 | +0.01(+0.36%) |
Mar 08, 2002 | 3.000 | 3.000 | 2.700 | 2.750 | 9,600 | -0.25(-8.33%) |
Mar 07, 2002 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 3.000 | 3.000 | 3.000 | 3.000 | 2,300 | +0.00(+0.00%) |
Mar 05, 2002 | 2.940 | 3.010 | 2.900 | 3.000 | 11,600 | +0.27(+9.89%) |
Mar 04, 2002 | 2.702 | 2.730 | 2.702 | 2.730 | 500 | -0.21(-7.14%) |
Mar 01, 2002 | 2.750 | 2.940 | 2.750 | 2.940 | 10,800 | +0.21(+7.69%) |
Feb 28, 2002 | 2.610 | 2.730 | 2.610 | 2.730 | 600 | +0.01(+0.37%) |
Feb 27, 2002 | 2.485 | 2.720 | 2.485 | 2.720 | 2,000 | +0.02(+0.74%) |
Feb 26, 2002 | 2.225 | 2.670 | 2.225 | 2.700 | 67,400 | +0.18(+7.14%) |
Feb 25, 2002 | 2.510 | 2.550 | 2.510 | 2.520 | 7,200 | +0.01(+0.40%) |
Feb 22, 2002 | 2.550 | 2.550 | 2.510 | 2.510 | 3,300 | -0.04(-1.57%) |
Feb 21, 2002 | 2.550 | 2.550 | 2.550 | 2.550 | 200 | +0.04(+1.56%) |
Feb 20, 2002 | 2.550 | 2.550 | 2.511 | 2.511 | 1,500 | -0.04(-1.53%) |
Feb 19, 2002 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 2.550 | 2.550 | 2.500 | 2.550 | 9,200 | +0.00(+0.00%) |
Feb 15, 2002 | 2.550 | 2.550 | 2.500 | 2.550 | 9,200 | +0.00(+0.00%) |
Feb 14, 2002 | 2.515 | 2.600 | 2.500 | 2.550 | 5,900 | -0.07(-2.67%) |
Feb 13, 2002 | 2.620 | 2.620 | 2.510 | 2.620 | 23,300 | -0.12(-4.38%) |
Feb 12, 2002 | 2.555 | 2.740 | 2.500 | 2.740 | 4,200 | +0.24(+9.60%) |
Feb 11, 2002 | 2.520 | 2.520 | 2.500 | 2.500 | 11,200 | -0.03(-1.19%) |
Feb 08, 2002 | 2.800 | 2.800 | 2.530 | 2.530 | 3,400 | -0.32(-11.23%) |
Feb 07, 2002 | 2.601 | 2.850 | 2.601 | 2.850 | 800 | +0.05(+1.79%) |
Feb 06, 2002 | 2.605 | 2.800 | 2.605 | 2.800 | 6,200 | -0.00(-0.04%) |
Feb 05, 2002 | 2.720 | 2.920 | 2.670 | 2.801 | 10,400 | +0.00(+0.04%) |
Feb 04, 2002 | 3.000 | 3.000 | 2.760 | 2.800 | 7,600 | -0.28(-9.09%) |
Feb 01, 2002 | 3.050 | 3.100 | 2.820 | 3.080 | 6,600 | +0.28(+10.00%) |
Jan 31, 2002 | 3.015 | 3.270 | 2.630 | 2.800 | 16,700 | -0.40(-12.50%) |
Jan 30, 2002 | 3.400 | 3.440 | 2.910 | 3.200 | 30,800 | +0.15(+4.92%) |
Jan 29, 2002 | 2.300 | 3.500 | 2.300 | 3.050 | 45,700 | +0.79(+34.96%) |
Jan 28, 2002 | 2.300 | 2.300 | 2.260 | 2.260 | 500 | -0.01(-0.44%) |
Jan 25, 2002 | 2.290 | 2.300 | 2.270 | 2.270 | 2,200 | +0.01(+0.44%) |
Jan 24, 2002 | 2.260 | 2.260 | 2.260 | 2.260 | 0 | +0.00(+0.00%) |
Jan 23, 2002 | 2.250 | 2.260 | 2.250 | 2.260 | 800 | -0.19(-7.76%) |
Jan 22, 2002 | 2.490 | 2.500 | 2.260 | 2.450 | 7,900 | +0.05(+2.08%) |
Jan 21, 2002 | 2.300 | 2.490 | 2.300 | 2.400 | 10,800 | +0.00(+0.00%) |
Jan 18, 2002 | 2.300 | 2.490 | 2.300 | 2.400 | 10,800 | +0.10(+4.35%) |
Jan 17, 2002 | 2.200 | 2.300 | 2.161 | 2.300 | 9,500 | +0.05(+2.22%) |
Jan 16, 2002 | 2.240 | 2.250 | 2.190 | 2.250 | 28,200 | +0.02(+0.90%) |
Jan 15, 2002 | 2.200 | 2.230 | 2.200 | 2.230 | 3,900 | +0.08(+3.72%) |
Jan 14, 2002 | 2.150 | 2.150 | 2.060 | 2.150 | 3,900 | +0.05(+2.38%) |
Jan 11, 2002 | 2.000 | 2.100 | 2.000 | 2.100 | 500 | +0.00(+0.00%) |
Jan 10, 2002 | 1.950 | 2.100 | 1.950 | 2.100 | 3,600 | -0.14(-6.25%) |