Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.529 | 6.557 | 6.458 | 6.522 | 1,095,514 | +0.46(+7.63%) |
May 28, 2002 | 6.086 | 6.090 | 6.002 | 6.060 | 1,144,765 | -0.01(-0.18%) |
May 27, 2002 | 6.128 | 6.130 | 6.033 | 6.071 | 758,884 | +0.00(+0.00%) |
May 24, 2002 | 6.128 | 6.130 | 6.033 | 6.071 | 3,434,071 | -0.06(-0.94%) |
May 23, 2002 | 6.217 | 6.230 | 6.086 | 6.128 | 4,789,626 | -0.03(-0.54%) |
May 22, 2002 | 6.090 | 6.161 | 6.086 | 6.161 | 600,962 | +0.10(+1.61%) |
May 21, 2002 | 6.219 | 6.237 | 6.031 | 6.064 | 1,341,095 | -0.12(-1.90%) |
May 20, 2002 | 6.263 | 6.303 | 6.042 | 6.181 | 1,759,283 | +0.02(+0.29%) |
May 17, 2002 | 6.292 | 6.292 | 6.097 | 6.164 | 1,879,702 | -0.18(-2.89%) |
May 16, 2002 | 6.363 | 6.394 | 6.312 | 6.347 | 789,610 | +0.04(+0.70%) |
May 15, 2002 | 6.358 | 6.418 | 6.252 | 6.303 | 2,274,394 | -0.06(-0.87%) |
May 14, 2002 | 6.197 | 6.573 | 6.197 | 6.358 | 2,844,179 | +3.02(+90.58%) |
May 13, 2002 | 3.349 | 3.352 | 3.324 | 3.336 | 1,270,154 | -0.01(-0.20%) |
May 10, 2002 | 3.350 | 3.372 | 3.300 | 3.343 | 823,725 | -0.03(-0.92%) |
May 09, 2002 | 3.374 | 3.433 | 3.367 | 3.374 | 1,167,584 | -0.01(-0.39%) |
May 08, 2002 | 3.439 | 3.476 | 3.364 | 3.387 | 1,853,043 | -0.04(-1.10%) |
May 07, 2002 | 3.386 | 3.499 | 3.386 | 3.425 | 2,756,294 | +0.04(+1.19%) |
May 06, 2002 | 3.378 | 3.385 | 3.350 | 3.384 | 45,185 | -0.00(-0.05%) |
May 03, 2002 | 3.441 | 3.444 | 3.386 | 3.386 | 14,005,589 | -0.00(-0.07%) |
May 02, 2002 | 3.414 | 3.428 | 3.386 | 3.388 | 1,543,072 | -0.03(-0.83%) |
May 01, 2002 | 3.342 | 3.458 | 3.306 | 3.417 | 2,114,665 | +0.07(+2.24%) |
Apr 30, 2002 | 3.203 | 3.347 | 3.203 | 3.342 | 2,174,761 | +0.15(+4.59%) |
Apr 29, 2002 | 3.172 | 3.195 | 3.154 | 3.195 | 710,310 | +0.02(+0.68%) |
Apr 26, 2002 | 3.187 | 3.203 | 3.154 | 3.174 | 499,747 | -0.00(-0.16%) |
Apr 25, 2002 | 3.195 | 3.195 | 3.145 | 3.179 | 1,238,976 | -0.02(-0.50%) |
Apr 24, 2002 | 3.168 | 3.195 | 3.168 | 3.195 | 1,179,784 | +0.02(+0.50%) |
Apr 23, 2002 | 3.197 | 3.202 | 3.165 | 3.179 | 860,325 | -0.02(-0.55%) |
Apr 22, 2002 | 3.208 | 3.217 | 3.183 | 3.196 | 703,532 | -0.01(-0.36%) |
Apr 19, 2002 | 3.123 | 3.208 | 3.120 | 3.208 | 1,274,673 | +0.08(+2.71%) |
Apr 18, 2002 | 3.132 | 3.134 | 3.115 | 3.123 | 580,177 | -0.00(-0.09%) |
Apr 17, 2002 | 3.137 | 3.145 | 3.114 | 3.126 | 403,051 | -0.01(-0.35%) |
Apr 16, 2002 | 3.118 | 3.158 | 3.118 | 3.137 | 837,732 | +0.01(+0.44%) |
Apr 15, 2002 | 3.098 | 3.195 | 3.098 | 3.123 | 1,123,302 | +0.02(+0.80%) |
Apr 12, 2002 | 3.032 | 3.112 | 3.024 | 3.098 | 1,495,628 | +0.08(+2.53%) |
Apr 11, 2002 | 3.112 | 3.137 | 2.999 | 3.022 | 1,583,287 | -0.04(-1.25%) |
Apr 10, 2002 | 3.029 | 3.065 | 3.026 | 3.060 | 785,769 | +0.04(+1.21%) |
Apr 09, 2002 | 3.035 | 3.035 | 2.988 | 3.024 | 739,680 | -0.02(-0.64%) |
Apr 08, 2002 | 2.981 | 3.052 | 2.979 | 3.043 | 1,119,688 | +0.06(+2.10%) |
Apr 05, 2002 | 3.043 | 3.057 | 2.979 | 2.981 | 617,229 | -0.05(-1.79%) |
Apr 04, 2002 | 2.969 | 3.040 | 2.933 | 3.035 | 394,918 | +0.07(+2.22%) |
Apr 03, 2002 | 3.046 | 3.059 | 2.947 | 2.969 | 552,162 | -0.08(-2.49%) |
Apr 02, 2002 | 3.021 | 3.090 | 3.015 | 3.045 | 900,088 | +0.02(+0.51%) |
Apr 01, 2002 | 3.035 | 3.036 | 2.979 | 3.029 | 503,814 | -0.01(-0.38%) |
Mar 29, 2002 | 2.979 | 3.043 | 2.979 | 3.041 | 1,128,725 | +0.00(+0.00%) |
Mar 28, 2002 | 2.979 | 3.043 | 2.979 | 3.041 | 1,128,725 | +0.06(+2.10%) |
Mar 27, 2002 | 2.946 | 2.990 | 2.932 | 2.978 | 1,205,991 | +0.08(+2.71%) |
Mar 26, 2002 | 2.863 | 2.902 | 2.863 | 2.900 | 652,021 | +0.04(+1.33%) |
Mar 25, 2002 | 2.888 | 2.907 | 2.852 | 2.862 | 1,073,147 | -0.02(-0.63%) |
Mar 22, 2002 | 2.894 | 2.915 | 2.860 | 2.880 | 771,762 | -0.02(-0.84%) |
Mar 21, 2002 | 2.931 | 2.937 | 2.892 | 2.904 | 534,540 | -0.03(-0.92%) |
Mar 20, 2002 | 2.941 | 2.941 | 2.922 | 2.931 | 466,762 | -0.01(-0.34%) |
Mar 19, 2002 | 2.980 | 2.985 | 2.930 | 2.941 | 649,762 | -0.03(-1.02%) |
Mar 18, 2002 | 2.960 | 2.989 | 2.953 | 2.972 | 731,095 | +0.02(+0.77%) |
Mar 15, 2002 | 2.929 | 2.982 | 2.929 | 2.949 | 906,866 | +0.02(+0.58%) |
Mar 14, 2002 | 2.940 | 2.946 | 2.907 | 2.932 | 713,021 | +0.00(+0.11%) |
Mar 13, 2002 | 2.924 | 2.938 | 2.907 | 2.929 | 512,399 | +0.01(+0.25%) |
Mar 12, 2002 | 2.894 | 2.932 | 2.884 | 2.921 | 573,851 | +0.02(+0.76%) |
Mar 11, 2002 | 2.883 | 2.913 | 2.869 | 2.899 | 703,532 | +0.01(+0.38%) |
Mar 08, 2002 | 2.888 | 2.932 | 2.868 | 2.888 | 763,629 | -0.00(-0.13%) |
Mar 07, 2002 | 2.982 | 2.982 | 2.863 | 2.892 | 731,999 | -0.09(-3.02%) |
Mar 06, 2002 | 2.943 | 3.010 | 2.939 | 2.982 | 973,288 | +0.05(+1.68%) |
Mar 05, 2002 | 2.894 | 2.960 | 2.883 | 2.933 | 849,480 | -0.00(-0.17%) |
Mar 04, 2002 | 2.849 | 2.979 | 2.794 | 2.938 | 1,388,087 | +0.08(+2.63%) |
Mar 01, 2002 | 2.968 | 2.968 | 2.822 | 2.863 | 1,541,717 | -0.14(-4.80%) |
Feb 28, 2002 | 2.971 | 3.007 | 2.932 | 3.007 | 1,182,495 | +0.03(+1.02%) |
Feb 27, 2002 | 2.876 | 2.985 | 2.876 | 2.977 | 1,783,006 | +0.11(+3.82%) |
Feb 26, 2002 | 2.874 | 2.879 | 2.814 | 2.867 | 1,119,688 | -0.00(-0.04%) |
Feb 25, 2002 | 2.818 | 2.885 | 2.808 | 2.868 | 1,504,213 | +0.05(+1.79%) |
Feb 22, 2002 | 2.766 | 2.822 | 2.739 | 2.818 | 1,049,651 | +0.05(+1.82%) |
Feb 21, 2002 | 2.717 | 2.780 | 2.717 | 2.768 | 740,584 | +0.09(+3.35%) |
Feb 20, 2002 | 2.747 | 2.748 | 2.670 | 2.678 | 667,384 | -0.07(-2.71%) |
Feb 19, 2002 | 2.756 | 2.794 | 2.724 | 2.753 | 859,421 | -0.00(-0.12%) |
Feb 18, 2002 | 2.683 | 2.759 | 2.647 | 2.756 | 1,183,851 | +0.00(+0.00%) |
Feb 15, 2002 | 2.683 | 2.759 | 2.647 | 2.756 | 1,183,851 | +0.07(+2.49%) |
Feb 14, 2002 | 2.718 | 2.718 | 2.647 | 2.689 | 1,579,221 | -0.03(-1.06%) |
Feb 13, 2002 | 2.822 | 2.830 | 2.711 | 2.718 | 1,487,947 | -0.10(-3.69%) |
Feb 12, 2002 | 2.822 | 2.832 | 2.795 | 2.822 | 1,361,880 | +0.00(+0.18%) |
Feb 11, 2002 | 2.794 | 2.836 | 2.766 | 2.817 | 1,330,702 | +0.04(+1.62%) |
Feb 08, 2002 | 2.766 | 2.772 | 2.703 | 2.772 | 10,031,103 | +0.01(+0.36%) |
Feb 07, 2002 | 2.656 | 2.765 | 2.644 | 2.762 | 3,076,205 | +0.11(+4.00%) |
Feb 06, 2002 | 2.628 | 2.694 | 2.619 | 2.656 | 4,002,952 | +0.07(+2.70%) |
Feb 05, 2002 | 2.625 | 2.625 | 2.573 | 2.586 | 2,739,575 | -0.04(-1.50%) |
Feb 04, 2002 | 2.617 | 2.625 | 2.614 | 2.625 | 744,651 | -0.00(-0.11%) |
Feb 01, 2002 | 2.654 | 2.654 | 2.601 | 2.628 | 1,205,539 | -0.02(-0.77%) |
Jan 31, 2002 | 2.606 | 2.653 | 2.606 | 2.649 | 1,363,236 | +0.04(+1.64%) |
Jan 30, 2002 | 2.613 | 2.628 | 2.602 | 2.606 | 477,155 | -0.01(-0.25%) |
Jan 29, 2002 | 2.620 | 2.625 | 2.600 | 2.613 | 903,251 | -0.01(-0.27%) |
Jan 28, 2002 | 2.601 | 2.633 | 2.600 | 2.620 | 1,050,102 | +0.02(+0.72%) |
Jan 25, 2002 | 2.537 | 2.614 | 2.460 | 2.601 | 2,062,702 | +0.06(+2.31%) |
Jan 24, 2002 | 2.670 | 2.670 | 2.537 | 2.542 | 1,315,339 | -0.13(-4.96%) |
Jan 23, 2002 | 2.697 | 2.736 | 2.648 | 2.675 | 1,292,747 | -0.01(-0.51%) |
Jan 22, 2002 | 2.655 | 2.689 | 2.645 | 2.689 | 749,621 | +0.04(+1.42%) |
Jan 21, 2002 | 2.581 | 2.667 | 2.581 | 2.651 | 1,074,954 | +0.00(+0.00%) |
Jan 18, 2002 | 2.581 | 2.667 | 2.581 | 2.651 | 1,073,147 | +0.06(+2.31%) |
Jan 17, 2002 | 2.592 | 2.633 | 2.566 | 2.592 | 670,095 | -0.01(-0.30%) |
Jan 16, 2002 | 2.567 | 2.603 | 2.562 | 2.599 | 520,532 | +0.03(+1.03%) |
Jan 15, 2002 | 2.581 | 2.585 | 2.520 | 2.573 | 1,664,621 | +0.01(+0.45%) |
Jan 14, 2002 | 2.656 | 2.683 | 2.561 | 2.561 | 2,022,487 | -0.10(-3.92%) |
Jan 11, 2002 | 2.652 | 2.683 | 2.645 | 2.666 | 1,081,280 | +0.01(+0.52%) |