Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.209 | 3.209 | 3.209 | 3.209 | 5,897 | +0.02(+0.67%) |
May 28, 2002 | 3.169 | 3.209 | 3.152 | 3.187 | 40,156 | +0.03(+0.90%) |
May 27, 2002 | 3.159 | 3.159 | 3.159 | 3.159 | 0 | +0.00(+0.00%) |
May 24, 2002 | 3.159 | 3.159 | 3.159 | 3.159 | 0 | +0.00(+0.00%) |
May 23, 2002 | 3.159 | 3.159 | 3.159 | 3.159 | 0 | +0.00(+0.00%) |
May 22, 2002 | 3.159 | 3.159 | 3.159 | 3.159 | 0 | +0.00(+0.00%) |
May 21, 2002 | 3.159 | 3.159 | 3.159 | 3.159 | 0 | +0.00(+0.00%) |
May 20, 2002 | 3.184 | 3.184 | 3.159 | 3.159 | 8,986 | -0.00(-0.11%) |
May 17, 2002 | 3.205 | 3.205 | 3.162 | 3.162 | 36,224 | +0.01(+0.23%) |
May 16, 2002 | 3.169 | 3.169 | 3.155 | 3.155 | 9,828 | -0.03(-1.01%) |
May 15, 2002 | 3.187 | 3.187 | 3.187 | 3.187 | 0 | +0.00(+0.00%) |
May 14, 2002 | 3.187 | 3.187 | 3.187 | 3.187 | 11,232 | +0.01(+0.34%) |
May 13, 2002 | 3.201 | 3.201 | 3.176 | 3.176 | 1,404 | +0.01(+0.22%) |
May 10, 2002 | 3.169 | 3.169 | 3.169 | 3.169 | 0 | +0.00(+0.00%) |
May 09, 2002 | 3.169 | 3.169 | 3.169 | 3.169 | 6,739 | +0.00(+0.00%) |
May 08, 2002 | 3.169 | 3.169 | 3.169 | 3.169 | 7,020 | +0.00(+0.11%) |
May 07, 2002 | 3.166 | 3.166 | 3.166 | 3.166 | 0 | +0.00(+0.00%) |
May 06, 2002 | 3.166 | 3.166 | 3.166 | 3.166 | 0 | +0.00(+0.00%) |
May 03, 2002 | 3.162 | 3.169 | 3.162 | 3.166 | 4,493 | +0.01(+0.45%) |
May 02, 2002 | 3.152 | 3.152 | 3.152 | 3.152 | 842 | -0.00(-0.11%) |
May 01, 2002 | 3.205 | 3.205 | 3.155 | 3.155 | 5,335 | -0.05(-1.56%) |
Apr 30, 2002 | 3.205 | 3.205 | 3.205 | 3.205 | 3,088 | +0.00(+0.00%) |
Apr 29, 2002 | 3.205 | 3.205 | 3.205 | 3.205 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 3.205 | 3.205 | 3.205 | 3.205 | 1,965 | +0.02(+0.67%) |
Apr 25, 2002 | 3.180 | 3.184 | 3.180 | 3.184 | 2,808 | +0.00(+0.11%) |
Apr 24, 2002 | 3.169 | 3.180 | 3.169 | 3.180 | 9,266 | +0.06(+1.94%) |
Apr 23, 2002 | 3.120 | 3.120 | 3.120 | 3.120 | 2,808 | -0.03(-1.02%) |
Apr 22, 2002 | 3.152 | 3.152 | 3.152 | 3.152 | 3,369 | -0.02(-0.56%) |
Apr 19, 2002 | 3.173 | 3.173 | 3.169 | 3.169 | 8,424 | +0.03(+0.91%) |
Apr 18, 2002 | 3.141 | 3.141 | 3.141 | 3.141 | 2,808 | -0.03(-0.90%) |
Apr 17, 2002 | 3.169 | 3.169 | 3.169 | 3.169 | 280 | +0.00(+0.00%) |
Apr 16, 2002 | 3.169 | 3.169 | 3.169 | 3.169 | 5,616 | +0.04(+1.14%) |
Apr 15, 2002 | 3.159 | 3.159 | 3.134 | 3.134 | 3,369 | +0.02(+0.57%) |
Apr 12, 2002 | 3.116 | 3.116 | 3.116 | 3.116 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 3.109 | 3.116 | 3.109 | 3.116 | 3,931 | -0.04(-1.35%) |
Apr 10, 2002 | 3.152 | 3.159 | 3.152 | 3.159 | 1,684 | +0.00(+0.00%) |
Apr 09, 2002 | 3.159 | 3.159 | 3.159 | 3.159 | 1,965 | +0.01(+0.45%) |
Apr 08, 2002 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 3.105 | 3.144 | 3.105 | 3.144 | 8,705 | +0.03(+0.91%) |
Mar 29, 2002 | 3.148 | 3.148 | 3.116 | 3.116 | 9,828 | +0.00(+0.00%) |
Mar 28, 2002 | 3.148 | 3.148 | 3.116 | 3.116 | 9,828 | +0.01(+0.46%) |
Mar 27, 2002 | 3.102 | 3.102 | 3.098 | 3.102 | 14,321 | -0.03(-0.91%) |
Mar 26, 2002 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 3.130 | 3.130 | 3.130 | 3.130 | 3,650 | +0.02(+0.69%) |
Mar 22, 2002 | 3.159 | 3.159 | 3.109 | 3.109 | 2,527 | -0.05(-1.58%) |
Mar 21, 2002 | 3.134 | 3.159 | 3.134 | 3.159 | 7,581 | +0.02(+0.57%) |
Mar 20, 2002 | 3.141 | 3.141 | 3.141 | 3.141 | 8,986 | +0.00(+0.00%) |
Mar 19, 2002 | 3.141 | 3.141 | 3.141 | 3.141 | 2,246 | +0.01(+0.23%) |
Mar 18, 2002 | 3.134 | 3.134 | 3.134 | 3.134 | 2,808 | -0.01(-0.45%) |
Mar 15, 2002 | 3.152 | 3.152 | 3.134 | 3.148 | 17,129 | -0.00(-0.11%) |
Mar 14, 2002 | 3.152 | 3.159 | 3.152 | 3.152 | 7,020 | +0.05(+1.61%) |
Mar 13, 2002 | 3.102 | 3.102 | 3.102 | 3.102 | 1,684 | -0.01(-0.23%) |
Mar 12, 2002 | 3.109 | 3.109 | 3.109 | 3.109 | 1,123 | +0.00(+0.11%) |
Mar 11, 2002 | 3.226 | 3.226 | 3.102 | 3.105 | 50,265 | -0.12(-3.75%) |
Mar 08, 2002 | 3.201 | 3.226 | 3.201 | 3.226 | 16,287 | +0.07(+2.37%) |
Mar 07, 2002 | 3.169 | 3.169 | 3.152 | 3.152 | 28,081 | -0.02(-0.78%) |
Mar 06, 2002 | 3.176 | 3.176 | 3.176 | 3.176 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 3.176 | 3.176 | 3.176 | 3.176 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 3.152 | 3.201 | 3.152 | 3.176 | 18,533 | +0.04(+1.36%) |