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%) |