Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.385 | 3.448 | 3.385 | 3.412 | 63,093 | +0.01(+0.22%) |
May 28, 2002 | 3.404 | 3.449 | 3.377 | 3.404 | 432,438 | -0.07(-2.13%) |
May 27, 2002 | 3.457 | 3.517 | 3.347 | 3.478 | 199,559 | +0.00(+0.00%) |
May 24, 2002 | 3.457 | 3.517 | 3.347 | 3.478 | 199,559 | -0.00(-0.04%) |
May 23, 2002 | 3.459 | 3.492 | 3.457 | 3.479 | 149,935 | +0.02(+0.58%) |
May 22, 2002 | 3.476 | 3.523 | 3.417 | 3.459 | 198,496 | -0.04(-1.11%) |
May 21, 2002 | 3.605 | 3.607 | 3.476 | 3.498 | 399,473 | -0.08(-2.11%) |
May 20, 2002 | 3.597 | 3.615 | 3.542 | 3.574 | 425,703 | +0.02(+0.46%) |
May 17, 2002 | 3.536 | 3.591 | 3.500 | 3.557 | 308,023 | +0.02(+0.64%) |
May 16, 2002 | 3.548 | 3.548 | 3.461 | 3.535 | 151,353 | -0.01(-0.21%) |
May 15, 2002 | 3.486 | 3.592 | 3.423 | 3.542 | 490,924 | +0.07(+1.98%) |
May 14, 2002 | 3.385 | 3.488 | 3.384 | 3.473 | 472,846 | +0.08(+2.22%) |
May 13, 2002 | 3.279 | 3.398 | 3.279 | 3.398 | 66,638 | +0.09(+2.85%) |
May 10, 2002 | 3.329 | 3.354 | 3.304 | 3.304 | 103,147 | -0.05(-1.35%) |
May 09, 2002 | 3.354 | 3.354 | 3.260 | 3.349 | 185,381 | +0.08(+2.38%) |
May 08, 2002 | 3.295 | 3.357 | 3.235 | 3.271 | 85,424 | -0.01(-0.23%) |
May 07, 2002 | 3.253 | 3.291 | 3.211 | 3.279 | 82,234 | +0.06(+1.71%) |
May 06, 2002 | 3.265 | 3.291 | 3.199 | 3.224 | 62,384 | -0.05(-1.46%) |
May 03, 2002 | 3.359 | 3.359 | 3.255 | 3.271 | 35,445 | -0.09(-2.61%) |
May 02, 2002 | 3.357 | 3.359 | 3.230 | 3.359 | 110,590 | +0.11(+3.24%) |
May 01, 2002 | 3.288 | 3.321 | 3.232 | 3.254 | 99,248 | -0.05(-1.52%) |
Apr 30, 2002 | 3.280 | 3.368 | 3.254 | 3.304 | 108,464 | +0.04(+1.31%) |
Apr 29, 2002 | 3.258 | 3.301 | 2.955 | 3.261 | 214,801 | -0.01(-0.42%) |
Apr 26, 2002 | 3.249 | 3.335 | 3.240 | 3.275 | 175,811 | -0.02(-0.61%) |
Apr 25, 2002 | 3.468 | 3.468 | 3.248 | 3.295 | 158,442 | -0.15(-4.44%) |
Apr 24, 2002 | 3.398 | 3.448 | 3.385 | 3.448 | 281,793 | +0.07(+2.19%) |
Apr 23, 2002 | 3.273 | 3.423 | 3.273 | 3.374 | 152,771 | +0.08(+2.48%) |
Apr 22, 2002 | 3.343 | 3.353 | 3.291 | 3.293 | 54,940 | +0.02(+0.61%) |
Apr 19, 2002 | 3.185 | 3.354 | 3.160 | 3.273 | 417,551 | +0.11(+3.61%) |
Apr 18, 2002 | 2.998 | 3.180 | 2.915 | 3.159 | 500,139 | +0.22(+7.42%) |
Apr 17, 2002 | 3.153 | 3.199 | 2.940 | 2.940 | 402,664 | -0.23(-7.31%) |
Apr 16, 2002 | 3.182 | 3.260 | 3.147 | 3.172 | 150,644 | -0.02(-0.75%) |
Apr 15, 2002 | 3.335 | 3.383 | 3.172 | 3.196 | 233,587 | -0.15(-4.53%) |
Apr 12, 2002 | 3.323 | 3.409 | 3.291 | 3.348 | 307,314 | +0.03(+0.76%) |
Apr 11, 2002 | 3.260 | 3.412 | 3.169 | 3.323 | 329,291 | +0.16(+4.94%) |
Apr 10, 2002 | 3.110 | 3.284 | 3.077 | 3.166 | 281,085 | +0.03(+1.00%) |
Apr 09, 2002 | 3.133 | 3.135 | 3.092 | 3.135 | 40,762 | +0.03(+0.97%) |
Apr 08, 2002 | 3.024 | 3.135 | 3.014 | 3.105 | 160,923 | +0.10(+3.17%) |
Apr 05, 2002 | 2.884 | 3.034 | 2.859 | 3.009 | 366,509 | +0.13(+4.35%) |
Apr 04, 2002 | 2.821 | 2.890 | 2.821 | 2.884 | 120,515 | +0.06(+2.22%) |
Apr 03, 2002 | 2.862 | 2.873 | 2.796 | 2.821 | 118,388 | -0.06(-2.17%) |
Apr 02, 2002 | 2.842 | 2.914 | 2.842 | 2.884 | 74,790 | +0.01(+0.22%) |
Apr 01, 2002 | 2.974 | 2.978 | 2.863 | 2.878 | 39,699 | -0.07(-2.34%) |
Mar 29, 2002 | 2.947 | 2.947 | 2.909 | 2.947 | 130,794 | +0.00(+0.00%) |
Mar 28, 2002 | 2.947 | 2.947 | 2.909 | 2.947 | 116,616 | +0.00(+0.08%) |
Mar 27, 2002 | 2.898 | 2.944 | 2.898 | 2.944 | 28,002 | -0.00(-0.08%) |
Mar 26, 2002 | 2.909 | 2.947 | 2.875 | 2.947 | 59,903 | +0.05(+1.56%) |
Mar 25, 2002 | 2.970 | 2.970 | 2.874 | 2.901 | 34,736 | -0.06(-1.99%) |
Mar 22, 2002 | 2.957 | 3.003 | 2.943 | 2.960 | 74,436 | -0.05(-1.63%) |
Mar 21, 2002 | 3.009 | 3.009 | 2.957 | 3.009 | 24,457 | +0.00(+0.00%) |
Mar 20, 2002 | 3.009 | 3.016 | 2.953 | 3.009 | 33,319 | +0.01(+0.21%) |
Mar 19, 2002 | 3.053 | 3.053 | 2.965 | 3.003 | 221,890 | -0.01(-0.42%) |
Mar 18, 2002 | 3.063 | 3.063 | 2.967 | 3.016 | 189,634 | -0.03(-1.11%) |
Mar 15, 2002 | 2.985 | 3.084 | 2.885 | 3.049 | 332,481 | +0.01(+0.33%) |
Mar 14, 2002 | 3.185 | 3.185 | 2.978 | 3.039 | 166,949 | -0.12(-3.70%) |
Mar 13, 2002 | 3.191 | 3.209 | 3.023 | 3.156 | 56,358 | -0.01(-0.36%) |
Mar 12, 2002 | 3.191 | 3.197 | 3.142 | 3.167 | 64,156 | -0.00(-0.12%) |
Mar 11, 2002 | 3.113 | 3.174 | 3.103 | 3.171 | 75,853 | +0.06(+1.93%) |
Mar 08, 2002 | 3.039 | 3.113 | 3.014 | 3.111 | 41,117 | +0.12(+3.98%) |
Mar 07, 2002 | 2.919 | 3.037 | 2.919 | 2.992 | 43,243 | -0.02(-0.58%) |
Mar 06, 2002 | 3.001 | 3.018 | 2.932 | 3.009 | 100,311 | +0.01(+0.42%) |
Mar 05, 2002 | 2.824 | 3.041 | 2.824 | 2.997 | 192,116 | +0.12(+4.14%) |
Mar 04, 2002 | 2.865 | 2.878 | 2.809 | 2.878 | 8,506 | +0.04(+1.55%) |
Mar 01, 2002 | 2.821 | 2.875 | 2.797 | 2.834 | 25,520 | -0.01(-0.22%) |
Feb 28, 2002 | 2.821 | 2.840 | 2.786 | 2.840 | 44,661 | +0.07(+2.49%) |
Feb 27, 2002 | 2.821 | 2.821 | 2.752 | 2.771 | 299,516 | +0.00(+0.00%) |
Feb 26, 2002 | 2.740 | 2.771 | 2.740 | 2.771 | 56,004 | +0.01(+0.45%) |
Feb 25, 2002 | 2.730 | 2.796 | 2.685 | 2.759 | 111,299 | +0.02(+0.59%) |
Feb 22, 2002 | 2.727 | 2.742 | 2.646 | 2.742 | 87,905 | +0.05(+1.91%) |
Feb 21, 2002 | 2.663 | 2.723 | 2.663 | 2.691 | 120,161 | -0.02(-0.88%) |
Feb 20, 2002 | 2.679 | 2.796 | 2.715 | 2.715 | 132,921 | +0.07(+2.48%) |
Feb 18, 2002 | 2.659 | 2.687 | 2.633 | 2.649 | 166,949 | +0.00(+0.00%) |
Feb 15, 2002 | 2.659 | 2.687 | 2.633 | 2.649 | 166,949 | -0.04(-1.43%) |
Feb 14, 2002 | 2.687 | 2.687 | 2.669 | 2.687 | 111,654 | -0.00(-0.09%) |
Feb 13, 2002 | 2.683 | 2.692 | 2.675 | 2.690 | 77,626 | +0.02(+0.72%) |
Feb 12, 2002 | 2.657 | 2.683 | 2.657 | 2.671 | 62,739 | +0.05(+1.75%) |
Feb 11, 2002 | 2.633 | 2.646 | 2.592 | 2.625 | 105,273 | -0.00(-0.06%) |
Feb 08, 2002 | 2.675 | 2.675 | 2.588 | 2.626 | 12,760 | +0.02(+0.77%) |
Feb 07, 2002 | 2.626 | 2.675 | 2.603 | 2.606 | 49,978 | -0.05(-1.80%) |
Feb 06, 2002 | 2.604 | 2.685 | 2.591 | 2.654 | 108,995 | +0.05(+1.93%) |
Feb 05, 2002 | 2.608 | 2.608 | 2.588 | 2.604 | 280,730 | +0.00(+0.10%) |
Feb 04, 2002 | 2.580 | 2.611 | 2.567 | 2.601 | 322,733 | +0.04(+1.60%) |
Feb 01, 2002 | 2.520 | 2.570 | 2.508 | 2.560 | 41,471 | +0.02(+0.79%) |
Jan 31, 2002 | 2.526 | 2.541 | 2.513 | 2.540 | 71,246 | +0.02(+0.96%) |
Jan 30, 2002 | 2.526 | 2.526 | 2.504 | 2.516 | 310,505 | +0.00(+0.00%) |
Jan 29, 2002 | 2.658 | 2.662 | 2.487 | 2.516 | 227,561 | -0.14(-5.29%) |
Jan 28, 2002 | 2.634 | 2.657 | 2.560 | 2.657 | 109,527 | +0.04(+1.53%) |
Jan 25, 2002 | 2.722 | 2.722 | 2.591 | 2.616 | 236,068 | -0.06(-2.40%) |
Jan 24, 2002 | 2.690 | 2.717 | 2.675 | 2.681 | 35,091 | -0.00(-0.06%) |
Jan 23, 2002 | 2.674 | 2.690 | 2.674 | 2.682 | 185,026 | +0.02(+0.88%) |
Jan 22, 2002 | 2.723 | 2.754 | 2.657 | 2.659 | 84,538 | -0.05(-1.85%) |
Jan 21, 2002 | 2.675 | 2.735 | 2.662 | 2.709 | 437,046 | +0.00(+0.00%) |
Jan 18, 2002 | 2.675 | 2.735 | 2.662 | 2.709 | 437,046 | +0.04(+1.31%) |
Jan 17, 2002 | 2.696 | 2.728 | 2.650 | 2.674 | 73,372 | -0.02(-0.65%) |
Jan 16, 2002 | 2.828 | 2.925 | 2.627 | 2.692 | 435,451 | -0.16(-5.71%) |
Jan 15, 2002 | 2.926 | 2.959 | 2.830 | 2.855 | 136,111 | -0.08(-2.71%) |
Jan 14, 2002 | 2.686 | 2.967 | 2.686 | 2.934 | 136,643 | +0.25(+9.35%) |
Jan 11, 2002 | 2.590 | 2.683 | 2.548 | 2.683 | 263,184 | +0.17(+6.86%) |
Jan 10, 2002 | 2.566 | 2.566 | 2.501 | 2.511 | 56,358 | -0.02(-0.86%) |