Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.076 | 3.088 | 3.067 | 3.088 | 2,736 | -0.09(-2.91%) |
May 28, 2002 | 3.190 | 3.190 | 3.102 | 3.181 | 191,971 | -0.02(-0.67%) |
May 27, 2002 | 3.214 | 3.214 | 3.185 | 3.202 | 106,721 | +0.00(+0.00%) |
May 24, 2002 | 3.214 | 3.214 | 3.185 | 3.202 | 106,721 | -0.01(-0.44%) |
May 23, 2002 | 3.207 | 3.216 | 3.138 | 3.216 | 58,096 | -0.00(-0.07%) |
May 22, 2002 | 3.211 | 3.219 | 3.183 | 3.219 | 226,072 | -0.02(-0.73%) |
May 21, 2002 | 3.257 | 3.257 | 3.219 | 3.242 | 32,626 | -0.01(-0.37%) |
May 20, 2002 | 3.302 | 3.302 | 3.254 | 3.254 | 41,467 | -0.05(-1.43%) |
May 17, 2002 | 3.290 | 3.313 | 3.290 | 3.301 | 17,050 | +0.01(+0.21%) |
May 16, 2002 | 3.325 | 3.361 | 3.295 | 3.295 | 77,251 | -0.01(-0.22%) |
May 15, 2002 | 3.340 | 3.340 | 3.302 | 3.302 | 30,732 | -0.05(-1.35%) |
May 14, 2002 | 3.309 | 3.373 | 3.254 | 3.347 | 174,500 | +0.07(+2.25%) |
May 13, 2002 | 3.190 | 3.302 | 3.164 | 3.273 | 91,776 | +0.13(+4.00%) |
May 10, 2002 | 3.112 | 3.157 | 3.112 | 3.147 | 67,569 | -0.02(-0.67%) |
May 09, 2002 | 3.064 | 3.171 | 3.064 | 3.168 | 23,154 | +0.01(+0.29%) |
May 08, 2002 | 3.135 | 3.159 | 3.019 | 3.159 | 98,511 | -0.11(-3.41%) |
May 07, 2002 | 3.261 | 3.297 | 3.223 | 3.271 | 35,152 | +0.08(+2.38%) |
May 06, 2002 | 3.218 | 3.254 | 3.195 | 3.195 | 33,889 | +0.02(+0.52%) |
May 03, 2002 | 3.171 | 3.181 | 3.140 | 3.178 | 9,682 | -0.00(-0.15%) |
May 02, 2002 | 3.114 | 3.183 | 3.114 | 3.183 | 42,099 | +0.16(+5.35%) |
May 01, 2002 | 2.981 | 3.095 | 2.981 | 3.021 | 37,678 | +0.05(+1.52%) |
Apr 30, 2002 | 2.931 | 2.995 | 2.922 | 2.976 | 25,259 | +0.01(+0.32%) |
Apr 29, 2002 | 2.886 | 2.986 | 2.886 | 2.967 | 99,564 | +0.09(+3.05%) |
Apr 26, 2002 | 2.866 | 2.889 | 2.866 | 2.879 | 1,894 | +0.02(+0.75%) |
Apr 25, 2002 | 2.881 | 2.881 | 2.858 | 2.858 | 6,525 | -0.10(-3.37%) |
Apr 24, 2002 | 2.955 | 2.957 | 2.850 | 2.957 | 160,397 | +0.02(+0.81%) |
Apr 23, 2002 | 2.972 | 2.983 | 2.934 | 2.934 | 89,671 | -0.08(-2.76%) |
Apr 22, 2002 | 3.102 | 3.102 | 3.017 | 3.017 | 10,524 | -0.05(-1.70%) |
Apr 19, 2002 | 3.086 | 3.095 | 3.059 | 3.069 | 10,314 | -0.03(-0.92%) |
Apr 18, 2002 | 3.040 | 3.100 | 3.040 | 3.097 | 14,945 | +0.07(+2.43%) |
Apr 17, 2002 | 3.012 | 3.024 | 3.012 | 3.024 | 1,894 | -0.04(-1.32%) |
Apr 16, 2002 | 2.950 | 3.081 | 2.950 | 3.064 | 12,840 | +0.03(+0.86%) |
Apr 15, 2002 | 2.993 | 3.045 | 2.898 | 3.038 | 14,945 | +0.06(+1.90%) |
Apr 12, 2002 | 2.972 | 2.988 | 2.964 | 2.981 | 9,472 | +0.00(+0.01%) |
Apr 11, 2002 | 2.981 | 3.038 | 2.969 | 2.981 | 53,255 | +0.02(+0.72%) |
Apr 10, 2002 | 2.941 | 2.969 | 2.940 | 2.960 | 43,572 | +0.04(+1.38%) |
Apr 09, 2002 | 2.972 | 2.972 | 2.900 | 2.919 | 65,464 | -0.07(-2.46%) |
Apr 08, 2002 | 3.029 | 3.029 | 2.983 | 2.993 | 20,418 | -0.12(-3.74%) |
Apr 05, 2002 | 3.088 | 3.112 | 3.088 | 3.109 | 29,679 | +0.05(+1.55%) |
Apr 04, 2002 | 3.062 | 3.107 | 3.029 | 3.062 | 18,102 | +0.04(+1.18%) |
Apr 03, 2002 | 3.031 | 3.052 | 2.981 | 3.026 | 5,683 | -0.05(-1.77%) |
Apr 02, 2002 | 2.988 | 3.100 | 2.988 | 3.081 | 48,203 | +0.00(+0.15%) |
Apr 01, 2002 | 3.064 | 3.088 | 2.972 | 3.076 | 73,462 | -0.14(-4.36%) |
Mar 29, 2002 | 3.214 | 3.230 | 3.214 | 3.216 | 20,418 | +0.00(+0.00%) |
Mar 28, 2002 | 3.214 | 3.230 | 3.214 | 3.216 | 20,418 | -0.00(-0.15%) |
Mar 27, 2002 | 3.223 | 3.276 | 3.207 | 3.221 | 51,360 | -0.04(-1.24%) |
Mar 26, 2002 | 3.297 | 3.297 | 3.233 | 3.261 | 5,683 | -0.06(-1.79%) |
Mar 25, 2002 | 3.347 | 3.349 | 3.295 | 3.321 | 107,773 | +0.03(+0.79%) |
Mar 22, 2002 | 3.283 | 3.321 | 3.219 | 3.295 | 74,936 | +0.02(+0.51%) |
Mar 21, 2002 | 3.254 | 3.306 | 3.254 | 3.278 | 32,416 | +0.00(+0.00%) |
Mar 20, 2002 | 3.306 | 3.306 | 3.278 | 3.278 | 15,366 | -0.00(-0.07%) |
Mar 19, 2002 | 3.281 | 3.325 | 3.257 | 3.280 | 21,470 | -0.01(-0.22%) |
Mar 18, 2002 | 3.304 | 3.325 | 3.280 | 3.287 | 29,679 | +0.09(+2.67%) |
Mar 15, 2002 | 3.152 | 3.204 | 3.152 | 3.202 | 3,999 | +0.01(+0.30%) |
Mar 14, 2002 | 3.240 | 3.240 | 3.150 | 3.192 | 19,997 | +0.03(+0.90%) |
Mar 13, 2002 | 3.183 | 3.195 | 3.135 | 3.164 | 58,938 | -0.10(-3.20%) |
Mar 12, 2002 | 3.311 | 3.311 | 3.188 | 3.268 | 46,940 | -0.08(-2.34%) |
Mar 11, 2002 | 3.385 | 3.392 | 3.333 | 3.347 | 201,023 | -0.11(-3.16%) |
Mar 08, 2002 | 3.337 | 3.456 | 3.337 | 3.456 | 65,043 | +0.10(+3.12%) |
Mar 07, 2002 | 3.297 | 3.356 | 3.297 | 3.352 | 71,778 | +0.06(+1.73%) |
Mar 06, 2002 | 3.276 | 3.299 | 3.230 | 3.295 | 24,206 | +0.02(+0.51%) |
Mar 05, 2002 | 3.302 | 3.325 | 3.228 | 3.278 | 85,882 | -0.06(-1.84%) |
Mar 04, 2002 | 3.266 | 3.347 | 3.254 | 3.340 | 45,467 | +0.03(+0.85%) |