Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.941 | 3.037 | 2.941 | 3.007 | 75,632 | +0.02(+0.66%) |
May 28, 2002 | 2.984 | 2.993 | 2.951 | 2.987 | 52,983 | +0.00(+0.04%) |
May 27, 2002 | 3.033 | 3.033 | 2.986 | 2.986 | 173,509 | +0.00(+0.00%) |
May 24, 2002 | 3.033 | 3.033 | 2.986 | 2.986 | 173,509 | -0.05(-1.56%) |
May 23, 2002 | 3.033 | 3.033 | 3.013 | 3.033 | 71,587 | +0.01(+0.26%) |
May 22, 2002 | 3.018 | 3.033 | 3.010 | 3.025 | 139,940 | +0.00(+0.00%) |
May 21, 2002 | 3.017 | 3.026 | 3.017 | 3.025 | 99,899 | +0.01(+0.21%) |
May 20, 2002 | 3.026 | 3.045 | 3.004 | 3.019 | 88,979 | -0.02(-0.51%) |
May 17, 2002 | 3.033 | 3.046 | 2.993 | 3.034 | 89,383 | -0.01(-0.31%) |
May 16, 2002 | 2.995 | 3.086 | 2.995 | 3.043 | 129,828 | +0.01(+0.35%) |
May 15, 2002 | 3.013 | 3.084 | 2.988 | 3.033 | 91,810 | -0.00(-0.09%) |
May 14, 2002 | 2.988 | 3.055 | 2.988 | 3.036 | 74,014 | +0.00(+0.09%) |
May 13, 2002 | 3.030 | 3.033 | 3.007 | 3.033 | 101,517 | +0.02(+0.61%) |
May 10, 2002 | 3.009 | 3.030 | 3.009 | 3.015 | 130,637 | -0.01(-0.17%) |
May 09, 2002 | 2.987 | 3.026 | 2.987 | 3.020 | 75,227 | +0.00(+0.13%) |
May 08, 2002 | 3.000 | 3.026 | 2.988 | 3.016 | 54,600 | +0.00(+0.16%) |
May 07, 2002 | 3.013 | 3.028 | 2.996 | 3.011 | 58,645 | -0.00(-0.07%) |
May 06, 2002 | 3.028 | 3.028 | 2.996 | 3.013 | 62,285 | -0.01(-0.48%) |
May 03, 2002 | 3.033 | 3.042 | 2.993 | 3.028 | 86,957 | -0.03(-0.82%) |
May 02, 2002 | 2.966 | 3.053 | 2.913 | 3.053 | 189,687 | +0.11(+3.81%) |
May 01, 2002 | 2.848 | 2.960 | 2.818 | 2.941 | 92,214 | +0.09(+3.24%) |
Apr 30, 2002 | 2.796 | 2.848 | 2.749 | 2.848 | 77,250 | +0.07(+2.61%) |
Apr 29, 2002 | 2.757 | 2.782 | 2.749 | 2.776 | 18,200 | +0.01(+0.33%) |
Apr 26, 2002 | 2.802 | 2.809 | 2.763 | 2.767 | 146,007 | -0.04(-1.35%) |
Apr 25, 2002 | 2.752 | 2.805 | 2.749 | 2.805 | 52,174 | +0.03(+1.18%) |
Apr 24, 2002 | 2.749 | 2.839 | 2.749 | 2.772 | 366,028 | +0.01(+0.19%) |
Apr 23, 2002 | 2.809 | 2.848 | 2.749 | 2.767 | 206,270 | -0.06(-2.24%) |
Apr 22, 2002 | 2.902 | 2.902 | 2.809 | 2.830 | 169,869 | -0.08(-2.72%) |
Apr 19, 2002 | 2.947 | 2.958 | 2.888 | 2.909 | 247,524 | -0.13(-4.33%) |
Apr 18, 2002 | 3.042 | 3.045 | 3.020 | 3.041 | 77,250 | +0.01(+0.48%) |
Apr 17, 2002 | 3.053 | 3.059 | 3.022 | 3.026 | 96,259 | -0.02(-0.77%) |
Apr 16, 2002 | 3.000 | 3.050 | 2.979 | 3.050 | 95,855 | +0.05(+1.58%) |
Apr 15, 2002 | 3.038 | 3.049 | 2.981 | 3.003 | 145,602 | -0.03(-1.00%) |
Apr 12, 2002 | 2.993 | 3.033 | 2.901 | 3.033 | 179,172 | +0.03(+1.10%) |
Apr 11, 2002 | 3.066 | 3.066 | 2.993 | 3.000 | 63,498 | -0.07(-2.15%) |
Apr 10, 2002 | 2.991 | 3.066 | 2.941 | 3.066 | 118,099 | +0.09(+2.87%) |
Apr 09, 2002 | 2.967 | 2.980 | 2.941 | 2.980 | 92,619 | +0.02(+0.53%) |
Apr 08, 2002 | 2.950 | 2.967 | 2.929 | 2.964 | 48,938 | +0.02(+0.54%) |
Apr 05, 2002 | 2.967 | 2.991 | 2.941 | 2.949 | 86,957 | -0.02(-0.62%) |
Apr 04, 2002 | 2.991 | 2.991 | 2.929 | 2.967 | 57,836 | -0.01(-0.44%) |
Apr 03, 2002 | 2.999 | 3.000 | 2.929 | 2.980 | 76,036 | -0.01(-0.18%) |
Apr 02, 2002 | 2.981 | 2.987 | 2.954 | 2.985 | 68,756 | +0.00(+0.13%) |
Apr 01, 2002 | 2.987 | 3.000 | 2.947 | 2.981 | 53,792 | -0.01(-0.22%) |
Mar 29, 2002 | 3.000 | 3.039 | 2.987 | 2.988 | 236,604 | +0.00(+0.00%) |
Mar 28, 2002 | 3.000 | 3.039 | 2.987 | 2.988 | 236,604 | -0.05(-1.69%) |
Mar 27, 2002 | 2.967 | 3.066 | 2.941 | 3.039 | 252,782 | +0.07(+2.44%) |
Mar 26, 2002 | 2.931 | 2.967 | 2.918 | 2.967 | 153,691 | +0.04(+1.53%) |
Mar 25, 2002 | 2.919 | 2.934 | 2.917 | 2.922 | 171,083 | +0.01(+0.18%) |
Mar 22, 2002 | 2.817 | 2.934 | 2.817 | 2.917 | 132,255 | +0.02(+0.77%) |
Mar 21, 2002 | 2.823 | 2.894 | 2.796 | 2.894 | 44,085 | +0.06(+2.09%) |
Mar 20, 2002 | 2.788 | 2.835 | 2.760 | 2.835 | 172,296 | +0.06(+2.14%) |
Mar 19, 2002 | 2.782 | 2.789 | 2.765 | 2.776 | 176,745 | -0.01(-0.24%) |
Mar 18, 2002 | 2.757 | 2.782 | 2.757 | 2.782 | 386,655 | +0.02(+0.90%) |
Mar 15, 2002 | 2.747 | 2.776 | 2.732 | 2.757 | 262,489 | -0.02(-0.66%) |
Mar 14, 2002 | 2.716 | 2.776 | 2.716 | 2.776 | 65,521 | +0.07(+2.68%) |
Mar 13, 2002 | 2.763 | 2.763 | 2.670 | 2.703 | 156,522 | -0.06(-2.24%) |
Mar 12, 2002 | 2.756 | 2.767 | 2.755 | 2.765 | 64,712 | +0.01(+0.38%) |
Mar 11, 2002 | 2.765 | 2.769 | 2.749 | 2.755 | 24,671 | -0.01(-0.33%) |
Mar 08, 2002 | 2.768 | 2.769 | 2.751 | 2.764 | 28,311 | +0.01(+0.48%) |
Mar 07, 2002 | 2.776 | 2.776 | 2.748 | 2.751 | 31,951 | -0.03(-0.90%) |
Mar 06, 2002 | 2.736 | 2.782 | 2.736 | 2.776 | 266,533 | +0.03(+0.96%) |
Mar 05, 2002 | 2.763 | 2.763 | 2.674 | 2.749 | 345,806 | -0.01(-0.19%) |
Mar 04, 2002 | 2.716 | 2.776 | 2.690 | 2.755 | 126,997 | +0.06(+2.20%) |
Mar 01, 2002 | 2.632 | 2.709 | 2.632 | 2.695 | 97,068 | +0.07(+2.56%) |
Feb 28, 2002 | 2.624 | 2.636 | 2.578 | 2.628 | 270,578 | +0.04(+1.68%) |
Feb 27, 2002 | 2.578 | 2.619 | 2.545 | 2.585 | 91,406 | +0.04(+1.61%) |
Feb 26, 2002 | 2.575 | 2.575 | 2.519 | 2.544 | 23,458 | -0.00(-0.10%) |
Feb 25, 2002 | 2.576 | 2.589 | 2.545 | 2.546 | 23,053 | -0.09(-3.26%) |
Feb 22, 2002 | 2.603 | 2.643 | 2.574 | 2.632 | 90,597 | +0.03(+1.32%) |
Feb 21, 2002 | 2.558 | 2.611 | 2.546 | 2.598 | 32,356 | -0.01(-0.35%) |
Feb 20, 2002 | 2.554 | 2.607 | 2.538 | 2.607 | 37,613 | +0.09(+3.40%) |
Feb 19, 2002 | 2.552 | 2.571 | 2.521 | 2.521 | 170,678 | -0.05(-1.95%) |
Feb 18, 2002 | 2.621 | 2.637 | 2.519 | 2.571 | 304,552 | +0.00(+0.00%) |
Feb 15, 2002 | 2.621 | 2.637 | 2.519 | 2.571 | 304,552 | -0.04(-1.62%) |
Feb 14, 2002 | 2.657 | 2.664 | 2.571 | 2.614 | 148,029 | -0.05(-1.88%) |
Feb 13, 2002 | 2.637 | 2.664 | 2.624 | 2.664 | 71,992 | +0.03(+1.00%) |
Feb 12, 2002 | 2.636 | 2.664 | 2.592 | 2.637 | 50,151 | +0.00(+0.00%) |
Feb 11, 2002 | 2.624 | 2.637 | 2.600 | 2.637 | 14,964 | +0.01(+0.50%) |
Feb 08, 2002 | 2.565 | 2.625 | 2.532 | 2.624 | 76,441 | +0.08(+2.95%) |
Feb 07, 2002 | 2.596 | 2.625 | 2.545 | 2.549 | 49,747 | -0.02(-0.87%) |
Feb 06, 2002 | 2.637 | 2.637 | 2.552 | 2.571 | 89,383 | -0.08(-2.89%) |
Feb 05, 2002 | 2.743 | 2.782 | 2.627 | 2.648 | 122,548 | -0.11(-4.15%) |
Feb 04, 2002 | 2.825 | 2.842 | 2.751 | 2.763 | 57,836 | -0.06(-2.20%) |
Feb 01, 2002 | 2.834 | 2.850 | 2.802 | 2.825 | 50,556 | +0.00(+0.15%) |
Jan 31, 2002 | 2.888 | 2.888 | 2.802 | 2.821 | 176,745 | -0.07(-2.28%) |
Jan 30, 2002 | 2.898 | 2.898 | 2.836 | 2.887 | 114,055 | +0.02(+0.69%) |
Jan 29, 2002 | 2.829 | 2.901 | 2.829 | 2.867 | 111,224 | +0.01(+0.42%) |
Jan 28, 2002 | 2.869 | 2.869 | 2.796 | 2.855 | 161,780 | -0.00(-0.05%) |
Jan 25, 2002 | 2.879 | 2.879 | 2.850 | 2.856 | 111,224 | -0.02(-0.82%) |
Jan 24, 2002 | 2.867 | 2.883 | 2.835 | 2.880 | 140,344 | +0.01(+0.41%) |
Jan 23, 2002 | 2.782 | 2.868 | 2.782 | 2.868 | 116,482 | +0.07(+2.50%) |
Jan 22, 2002 | 2.768 | 2.815 | 2.757 | 2.798 | 269,769 | +0.04(+1.43%) |
Jan 21, 2002 | 2.759 | 2.770 | 2.738 | 2.759 | 176,745 | +0.00(+0.00%) |
Jan 18, 2002 | 2.759 | 2.770 | 2.738 | 2.759 | 176,745 | -0.01(-0.38%) |
Jan 17, 2002 | 2.730 | 2.769 | 2.730 | 2.769 | 88,979 | +0.04(+1.45%) |
Jan 16, 2002 | 2.677 | 2.767 | 2.677 | 2.730 | 89,383 | +0.00(+0.10%) |
Jan 15, 2002 | 2.707 | 2.761 | 2.683 | 2.727 | 42,467 | -0.04(-1.52%) |
Jan 14, 2002 | 2.645 | 2.776 | 2.618 | 2.769 | 332,459 | +0.11(+4.17%) |
Jan 11, 2002 | 2.664 | 2.702 | 2.652 | 2.658 | 60,263 | -0.01(-0.44%) |
Jan 10, 2002 | 2.752 | 2.753 | 2.668 | 2.670 | 59,454 | -0.08(-2.74%) |