Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.044 | 3.090 | 3.040 | 3.065 | 2,395,795 | -0.03(-1.01%) |
May 28, 2002 | 3.105 | 3.123 | 3.063 | 3.096 | 620,629 | -0.01(-0.17%) |
May 27, 2002 | 3.100 | 3.115 | 3.088 | 3.101 | 1,165,094 | +0.00(+0.00%) |
May 24, 2002 | 3.100 | 3.115 | 3.088 | 3.101 | 1,147,749 | -0.00(-0.12%) |
May 23, 2002 | 3.080 | 3.115 | 3.067 | 3.105 | 732,991 | +0.04(+1.24%) |
May 22, 2002 | 3.058 | 3.087 | 3.050 | 3.067 | 889,091 | +0.00(+0.00%) |
May 21, 2002 | 3.080 | 3.123 | 3.067 | 3.067 | 796,336 | -0.02(-0.66%) |
May 20, 2002 | 3.047 | 3.093 | 3.037 | 3.087 | 793,319 | +0.04(+1.32%) |
May 17, 2002 | 3.083 | 3.088 | 3.036 | 3.047 | 2,195,957 | -0.05(-1.56%) |
May 16, 2002 | 3.146 | 3.163 | 3.090 | 3.095 | 2,145,432 | -0.05(-1.46%) |
May 15, 2002 | 3.171 | 3.171 | 3.111 | 3.141 | 1,518,770 | -0.03(-0.95%) |
May 14, 2002 | 3.184 | 3.203 | 3.159 | 3.171 | 1,447,130 | +0.00(+0.15%) |
May 13, 2002 | 3.128 | 3.172 | 3.103 | 3.166 | 2,005,922 | +0.04(+1.22%) |
May 10, 2002 | 3.135 | 3.158 | 3.116 | 3.128 | 1,381,522 | +0.00(+0.01%) |
May 09, 2002 | 3.153 | 3.168 | 3.101 | 3.128 | 1,315,161 | -0.03(-0.81%) |
May 08, 2002 | 3.086 | 3.154 | 3.083 | 3.153 | 2,112,251 | +0.10(+3.36%) |
May 07, 2002 | 3.041 | 3.070 | 2.984 | 3.051 | 1,518,770 | +0.01(+0.32%) |
May 06, 2002 | 3.100 | 3.105 | 3.033 | 3.041 | 3,019,441 | -0.10(-3.32%) |
May 03, 2002 | 3.121 | 3.206 | 3.121 | 3.146 | 1,996,873 | +0.03(+0.89%) |
May 02, 2002 | 3.089 | 3.120 | 3.053 | 3.118 | 2,619,765 | +0.03(+0.96%) |
May 01, 2002 | 3.078 | 3.091 | 3.049 | 3.088 | 3,201,181 | -0.04(-1.26%) |
Apr 30, 2002 | 3.153 | 3.170 | 3.113 | 3.128 | 2,459,140 | -0.04(-1.33%) |
Apr 29, 2002 | 3.176 | 3.176 | 3.126 | 3.170 | 2,441,042 | -0.01(-0.42%) |
Apr 26, 2002 | 3.202 | 3.202 | 3.150 | 3.183 | 1,546,672 | -0.02(-0.63%) |
Apr 25, 2002 | 3.183 | 3.227 | 3.149 | 3.203 | 1,969,725 | -0.01(-0.20%) |
Apr 24, 2002 | 3.193 | 3.213 | 3.123 | 3.210 | 5,532,878 | -0.08(-2.36%) |
Apr 23, 2002 | 3.166 | 3.289 | 3.166 | 3.287 | 2,267,597 | +0.04(+1.28%) |
Apr 22, 2002 | 3.272 | 3.289 | 3.231 | 3.246 | 1,405,654 | -0.05(-1.43%) |
Apr 19, 2002 | 3.216 | 3.297 | 3.207 | 3.293 | 1,649,984 | +0.03(+1.05%) |
Apr 18, 2002 | 3.246 | 3.293 | 3.216 | 3.259 | 2,725,340 | +0.01(+0.20%) |
Apr 17, 2002 | 3.162 | 3.274 | 3.151 | 3.252 | 3,631,022 | +0.15(+4.83%) |
Apr 16, 2002 | 3.083 | 3.114 | 3.069 | 3.102 | 2,017,234 | +0.03(+0.86%) |
Apr 15, 2002 | 3.000 | 3.079 | 3.000 | 3.076 | 2,674,061 | +0.11(+3.69%) |
Apr 12, 2002 | 3.020 | 3.028 | 2.946 | 2.966 | 2,824,882 | -0.09(-2.84%) |
Apr 11, 2002 | 3.064 | 3.081 | 3.053 | 3.053 | 3,521,676 | -0.02(-0.75%) |
Apr 10, 2002 | 3.069 | 3.086 | 3.040 | 3.076 | 2,868,620 | -0.00(-0.02%) |
Apr 09, 2002 | 3.129 | 3.137 | 3.074 | 3.077 | 4,174,732 | -0.06(-1.91%) |
Apr 08, 2002 | 3.074 | 3.143 | 3.074 | 3.137 | 2,505,895 | +0.09(+2.79%) |
Apr 05, 2002 | 3.090 | 3.096 | 3.050 | 3.052 | 1,524,048 | -0.03(-1.01%) |
Apr 04, 2002 | 3.091 | 3.096 | 3.057 | 3.083 | 2,841,472 | -0.00(-0.13%) |
Apr 03, 2002 | 3.191 | 3.192 | 3.080 | 3.087 | 4,127,224 | -0.10(-3.26%) |
Apr 02, 2002 | 3.186 | 3.240 | 3.186 | 3.191 | 3,339,937 | -0.01(-0.32%) |
Apr 01, 2002 | 3.191 | 3.242 | 3.176 | 3.201 | 1,925,987 | +0.02(+0.59%) |
Mar 29, 2002 | 3.167 | 3.195 | 3.144 | 3.183 | 3,085,803 | +0.00(+0.00%) |
Mar 28, 2002 | 3.167 | 3.195 | 3.144 | 3.183 | 3,085,803 | +0.01(+0.29%) |
Mar 27, 2002 | 3.096 | 3.182 | 3.090 | 3.173 | 2,320,385 | +0.10(+3.14%) |
Mar 26, 2002 | 3.061 | 3.081 | 3.024 | 3.077 | 1,559,491 | +0.02(+0.66%) |
Mar 25, 2002 | 3.062 | 3.071 | 3.037 | 3.057 | 2,198,974 | -0.02(-0.80%) |
Mar 22, 2002 | 3.065 | 3.088 | 3.040 | 3.081 | 4,149,847 | +0.01(+0.38%) |
Mar 21, 2002 | 3.050 | 3.070 | 3.027 | 3.070 | 2,180,121 | +0.02(+0.64%) |
Mar 20, 2002 | 3.023 | 3.073 | 2.992 | 3.050 | 2,506,649 | +0.02(+0.74%) |
Mar 19, 2002 | 3.012 | 3.036 | 2.990 | 3.027 | 2,290,221 | +0.04(+1.44%) |
Mar 18, 2002 | 2.931 | 2.991 | 2.923 | 2.984 | 2,232,908 | +0.06(+1.88%) |
Mar 15, 2002 | 2.921 | 2.935 | 2.902 | 2.929 | 1,858,872 | +0.01(+0.48%) |
Mar 14, 2002 | 2.902 | 2.923 | 2.863 | 2.915 | 1,803,068 | +0.01(+0.46%) |
Mar 13, 2002 | 2.941 | 2.969 | 2.902 | 2.902 | 150,821 | -0.02(-0.65%) |
Mar 12, 2002 | 2.892 | 2.932 | 2.879 | 2.921 | 910,206 | +0.03(+1.00%) |
Mar 11, 2002 | 2.896 | 2.919 | 2.888 | 2.892 | 2,389,763 | +0.00(+0.16%) |
Mar 08, 2002 | 2.975 | 2.982 | 2.876 | 2.888 | 2,836,193 | -0.08(-2.74%) |
Mar 07, 2002 | 2.917 | 2.992 | 2.913 | 2.969 | 1,131,159 | +0.06(+2.10%) |
Mar 06, 2002 | 2.836 | 2.913 | 2.834 | 2.908 | 1,806,084 | +0.06(+2.26%) |
Mar 05, 2002 | 2.870 | 2.873 | 2.843 | 2.843 | 1,257,849 | -0.03(-0.91%) |
Mar 04, 2002 | 2.851 | 2.878 | 2.848 | 2.870 | 1,080,634 | +0.01(+0.38%) |
Mar 01, 2002 | 2.863 | 2.871 | 2.848 | 2.859 | 2,781,898 | +0.00(+0.06%) |
Feb 28, 2002 | 2.851 | 2.884 | 2.842 | 2.857 | 1,592,672 | +0.01(+0.33%) |
Feb 27, 2002 | 2.833 | 2.875 | 2.827 | 2.848 | 2,438,025 | +0.01(+0.51%) |
Feb 26, 2002 | 2.798 | 2.838 | 2.770 | 2.833 | 2,888,981 | +0.04(+1.38%) |
Feb 25, 2002 | 2.752 | 2.800 | 2.745 | 2.795 | 1,703,526 | +0.05(+1.87%) |
Feb 22, 2002 | 2.685 | 2.758 | 2.685 | 2.743 | 2,475,731 | +0.05(+2.02%) |
Feb 21, 2002 | 2.686 | 2.728 | 2.683 | 2.689 | 1,853,593 | +0.01(+0.26%) |
Feb 20, 2002 | 2.685 | 2.708 | 2.655 | 2.682 | 1,097,978 | -0.00(-0.14%) |
Feb 19, 2002 | 2.682 | 2.708 | 2.647 | 2.686 | 1,315,161 | -0.00(-0.02%) |
Feb 18, 2002 | 2.695 | 2.703 | 2.664 | 2.686 | 1,205,816 | +0.00(+0.00%) |
Feb 15, 2002 | 2.695 | 2.703 | 2.664 | 2.686 | 1,205,061 | -0.01(-0.22%) |
Feb 14, 2002 | 2.663 | 2.715 | 2.645 | 2.692 | 1,736,706 | +0.04(+1.39%) |
Feb 13, 2002 | 2.626 | 2.655 | 2.621 | 2.655 | 1,150,012 | +0.00(+0.01%) |
Feb 12, 2002 | 2.661 | 2.675 | 2.644 | 2.655 | 1,404,900 | -0.01(-0.53%) |
Feb 11, 2002 | 2.636 | 2.681 | 2.624 | 2.669 | 1,671,853 | +0.02(+0.81%) |
Feb 08, 2002 | 2.612 | 2.656 | 2.603 | 2.648 | 2,149,203 | +0.04(+1.36%) |
Feb 07, 2002 | 2.618 | 2.618 | 2.577 | 2.612 | 1,304,603 | -0.02(-0.83%) |
Feb 06, 2002 | 2.602 | 2.663 | 2.602 | 2.634 | 1,905,626 | +0.03(+1.00%) |
Feb 05, 2002 | 2.543 | 2.616 | 2.536 | 2.608 | 1,444,867 | +0.04(+1.58%) |
Feb 04, 2002 | 2.611 | 2.614 | 2.544 | 2.568 | 2,548,125 | -0.05(-1.84%) |
Feb 01, 2002 | 2.621 | 2.628 | 2.589 | 2.616 | 3,575,972 | -0.00(-0.13%) |
Jan 31, 2002 | 2.651 | 2.696 | 2.602 | 2.619 | 4,465,063 | -0.06(-2.24%) |
Jan 30, 2002 | 2.616 | 2.680 | 2.589 | 2.679 | 1,860,380 | +0.04(+1.33%) |
Jan 29, 2002 | 2.636 | 2.649 | 2.616 | 2.644 | 1,248,046 | -0.02(-0.70%) |
Jan 28, 2002 | 2.719 | 2.725 | 2.656 | 2.662 | 1,183,946 | -0.05(-1.79%) |
Jan 25, 2002 | 2.688 | 2.723 | 2.688 | 2.711 | 3,845,942 | +0.03(+1.09%) |
Jan 24, 2002 | 2.652 | 2.714 | 2.647 | 2.682 | 1,325,718 | +0.03(+1.24%) |
Jan 23, 2002 | 2.594 | 2.652 | 2.594 | 2.649 | 1,258,603 | +0.07(+2.84%) |
Jan 22, 2002 | 2.611 | 2.626 | 2.576 | 2.576 | 892,107 | -0.02(-0.82%) |
Jan 21, 2002 | 2.631 | 2.644 | 2.597 | 2.597 | 1,498,409 | +0.00(+0.00%) |
Jan 18, 2002 | 2.631 | 2.644 | 2.597 | 2.597 | 1,482,573 | -0.03(-1.10%) |
Jan 17, 2002 | 2.612 | 2.626 | 2.593 | 2.626 | 1,338,538 | +0.02(+0.83%) |
Jan 16, 2002 | 2.619 | 2.638 | 2.586 | 2.604 | 1,957,660 | -0.06(-2.41%) |
Jan 15, 2002 | 2.586 | 2.669 | 2.582 | 2.668 | 1,832,478 | +0.09(+3.35%) |
Jan 14, 2002 | 2.599 | 2.603 | 2.571 | 2.582 | 2,442,550 | -0.03(-1.29%) |
Jan 11, 2002 | 2.681 | 2.681 | 2.616 | 2.616 | 1,883,757 | -0.08(-3.04%) |
Jan 10, 2002 | 2.727 | 2.729 | 2.692 | 2.698 | 1,133,421 | -0.09(-3.18%) |