Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.780 | 4.035 | 3.713 | 4.026 | 552,995 | +0.00(+0.11%) |
May 28, 2002 | 4.071 | 4.246 | 3.915 | 4.022 | 960,030 | -0.41(-9.19%) |
May 27, 2002 | 4.295 | 4.447 | 4.286 | 4.429 | 871,291 | +0.00(+0.00%) |
May 24, 2002 | 4.295 | 4.447 | 4.286 | 4.429 | 871,291 | +0.14(+3.34%) |
May 23, 2002 | 4.120 | 4.349 | 4.076 | 4.286 | 727,790 | +0.23(+5.74%) |
May 22, 2002 | 3.941 | 4.062 | 3.937 | 4.053 | 483,479 | +0.16(+4.02%) |
May 21, 2002 | 3.897 | 3.991 | 3.874 | 3.897 | 340,872 | -0.03(-0.80%) |
May 20, 2002 | 4.071 | 4.071 | 3.915 | 3.928 | 509,184 | -0.19(-4.57%) |
May 17, 2002 | 3.937 | 4.125 | 3.937 | 4.116 | 816,305 | +0.21(+5.26%) |
May 16, 2002 | 3.794 | 3.915 | 3.736 | 3.910 | 645,086 | +0.19(+5.05%) |
May 15, 2002 | 3.566 | 3.834 | 3.525 | 3.722 | 583,841 | +0.21(+5.99%) |
May 14, 2002 | 3.494 | 3.557 | 3.436 | 3.512 | 410,834 | +0.04(+1.16%) |
May 13, 2002 | 3.445 | 3.552 | 3.378 | 3.472 | 282,979 | +0.01(+0.39%) |
May 10, 2002 | 3.445 | 3.534 | 3.337 | 3.458 | 223,299 | +0.01(+0.39%) |
May 09, 2002 | 3.521 | 3.521 | 3.320 | 3.445 | 248,780 | -0.06(-1.79%) |
May 08, 2002 | 3.351 | 3.507 | 3.333 | 3.507 | 189,994 | +0.21(+6.52%) |
May 07, 2002 | 3.275 | 3.351 | 3.275 | 3.293 | 191,559 | -0.02(-0.67%) |
May 06, 2002 | 3.261 | 3.369 | 3.248 | 3.315 | 342,436 | +0.06(+1.79%) |
May 03, 2002 | 3.217 | 3.270 | 3.194 | 3.257 | 148,866 | +0.07(+2.10%) |
May 02, 2002 | 3.266 | 3.266 | 3.154 | 3.190 | 170,771 | -0.08(-2.33%) |
May 01, 2002 | 3.261 | 3.266 | 3.230 | 3.266 | 277,615 | +0.02(+0.69%) |
Apr 30, 2002 | 3.203 | 3.244 | 3.181 | 3.244 | 200,946 | +0.04(+1.26%) |
Apr 29, 2002 | 3.248 | 3.248 | 3.181 | 3.203 | 340,872 | -0.04(-1.38%) |
Apr 26, 2002 | 3.118 | 3.270 | 3.091 | 3.248 | 884,926 | +0.16(+5.22%) |
Apr 25, 2002 | 2.997 | 3.087 | 2.980 | 3.087 | 252,357 | +0.12(+3.92%) |
Apr 24, 2002 | 2.908 | 2.971 | 2.899 | 2.971 | 248,780 | +0.05(+1.68%) |
Apr 23, 2002 | 2.908 | 2.948 | 2.899 | 2.921 | 195,135 | -0.03(-1.06%) |
Apr 22, 2002 | 2.957 | 2.975 | 2.953 | 2.953 | 134,113 | +0.00(+0.00%) |
Apr 19, 2002 | 2.962 | 2.962 | 2.890 | 2.953 | 74,209 | +0.02(+0.76%) |
Apr 18, 2002 | 2.975 | 2.975 | 2.930 | 2.930 | 53,868 | -0.04(-1.36%) |
Apr 17, 2002 | 2.953 | 2.975 | 2.930 | 2.971 | 165,853 | +0.03(+1.07%) |
Apr 16, 2002 | 2.890 | 2.939 | 2.890 | 2.939 | 225,981 | +0.05(+1.70%) |
Apr 15, 2002 | 2.904 | 2.921 | 2.868 | 2.890 | 81,585 | +0.00(+0.00%) |
Apr 12, 2002 | 2.832 | 2.890 | 2.832 | 2.890 | 48,951 | +0.04(+1.25%) |
Apr 11, 2002 | 2.859 | 2.886 | 2.841 | 2.854 | 145,289 | -0.03(-1.09%) |
Apr 10, 2002 | 2.850 | 2.886 | 2.814 | 2.886 | 70,186 | +0.09(+3.37%) |
Apr 09, 2002 | 2.841 | 2.859 | 2.783 | 2.792 | 129,196 | -0.05(-1.73%) |
Apr 08, 2002 | 2.818 | 2.859 | 2.774 | 2.841 | 382,447 | +0.02(+0.63%) |
Apr 05, 2002 | 2.769 | 2.836 | 2.738 | 2.823 | 162,724 | +0.10(+3.61%) |
Apr 04, 2002 | 2.729 | 2.751 | 2.720 | 2.725 | 95,891 | -0.01(-0.33%) |
Apr 03, 2002 | 2.684 | 2.774 | 2.684 | 2.733 | 112,208 | +0.06(+2.34%) |
Apr 02, 2002 | 2.671 | 2.680 | 2.662 | 2.671 | 104,832 | +0.00(+0.00%) |
Apr 01, 2002 | 2.765 | 2.769 | 2.666 | 2.671 | 143,278 | -0.09(-3.40%) |
Mar 29, 2002 | 2.769 | 2.778 | 2.738 | 2.765 | 47,833 | +0.00(+0.00%) |
Mar 28, 2002 | 2.769 | 2.778 | 2.738 | 2.765 | 47,833 | +0.03(+0.98%) |
Mar 27, 2002 | 2.698 | 2.774 | 2.693 | 2.738 | 89,409 | +0.03(+1.16%) |
Mar 26, 2002 | 2.729 | 2.747 | 2.684 | 2.707 | 118,467 | +0.01(+0.33%) |
Mar 25, 2002 | 2.729 | 2.729 | 2.666 | 2.698 | 117,125 | -0.08(-2.74%) |
Mar 22, 2002 | 2.796 | 2.814 | 2.622 | 2.774 | 202,288 | -0.04(-1.59%) |
Mar 21, 2002 | 2.814 | 2.818 | 2.707 | 2.818 | 68,621 | +0.04(+1.29%) |
Mar 20, 2002 | 2.863 | 2.863 | 2.778 | 2.783 | 76,891 | -0.09(-3.12%) |
Mar 19, 2002 | 2.886 | 2.886 | 2.841 | 2.872 | 165,630 | +0.01(+0.31%) |
Mar 18, 2002 | 2.975 | 2.975 | 2.818 | 2.863 | 169,877 | +0.04(+1.59%) |
Mar 15, 2002 | 2.796 | 2.827 | 2.796 | 2.818 | 42,245 | +0.00(+0.00%) |
Mar 14, 2002 | 2.774 | 2.818 | 2.774 | 2.818 | 58,786 | +0.09(+3.28%) |
Mar 13, 2002 | 2.823 | 2.854 | 2.725 | 2.729 | 176,582 | -0.13(-4.69%) |
Mar 12, 2002 | 2.908 | 2.908 | 2.863 | 2.863 | 124,502 | -0.09(-3.03%) |
Mar 11, 2002 | 2.953 | 2.993 | 2.886 | 2.953 | 256,604 | -0.00(-0.15%) |
Mar 08, 2002 | 2.845 | 2.975 | 2.845 | 2.957 | 388,259 | +0.10(+3.60%) |
Mar 07, 2002 | 2.908 | 2.966 | 2.841 | 2.854 | 382,000 | -0.03(-1.09%) |
Mar 06, 2002 | 2.796 | 2.886 | 2.751 | 2.886 | 316,061 | +0.10(+3.53%) |
Mar 05, 2002 | 2.774 | 2.805 | 2.751 | 2.787 | 192,229 | -0.03(-1.11%) |
Mar 04, 2002 | 2.774 | 2.832 | 2.729 | 2.818 | 575,124 | +0.25(+9.76%) |