Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.555 | 6.584 | 6.484 | 6.548 | 1,091,156 | +0.46(+7.63%) |
May 28, 2002 | 6.110 | 6.115 | 6.026 | 6.084 | 1,140,212 | -0.01(-0.18%) |
May 27, 2002 | 6.153 | 6.155 | 6.057 | 6.095 | 755,866 | +0.00(+0.00%) |
May 24, 2002 | 6.153 | 6.155 | 6.057 | 6.095 | 3,420,413 | -0.06(-0.94%) |
May 23, 2002 | 6.241 | 6.255 | 6.110 | 6.153 | 4,770,576 | -0.03(-0.54%) |
May 22, 2002 | 6.115 | 6.186 | 6.110 | 6.186 | 598,572 | +0.10(+1.61%) |
May 21, 2002 | 6.244 | 6.261 | 6.055 | 6.088 | 1,335,761 | -0.12(-1.90%) |
May 20, 2002 | 6.288 | 6.328 | 6.066 | 6.206 | 1,752,286 | +0.02(+0.29%) |
May 17, 2002 | 6.317 | 6.317 | 6.121 | 6.188 | 1,872,226 | -0.18(-2.89%) |
May 16, 2002 | 6.388 | 6.419 | 6.337 | 6.373 | 786,470 | +0.04(+0.70%) |
May 15, 2002 | 6.384 | 6.444 | 6.277 | 6.328 | 2,265,348 | -0.06(-0.87%) |
May 14, 2002 | 6.221 | 6.599 | 6.221 | 6.384 | 2,832,867 | +3.03(+90.58%) |
May 13, 2002 | 3.362 | 3.365 | 3.337 | 3.350 | 1,265,103 | -0.01(-0.20%) |
May 10, 2002 | 3.363 | 3.386 | 3.313 | 3.356 | 820,449 | -0.03(-0.92%) |
May 09, 2002 | 3.387 | 3.447 | 3.380 | 3.387 | 1,162,940 | -0.01(-0.39%) |
May 08, 2002 | 3.452 | 3.490 | 3.377 | 3.401 | 1,845,673 | -0.04(-1.10%) |
May 07, 2002 | 3.399 | 3.513 | 3.399 | 3.438 | 2,745,332 | +0.04(+1.19%) |
May 06, 2002 | 3.391 | 3.398 | 3.363 | 3.398 | 45,005 | -0.00(-0.05%) |
May 03, 2002 | 3.455 | 3.458 | 3.400 | 3.400 | 13,949,886 | -0.00(-0.07%) |
May 02, 2002 | 3.427 | 3.441 | 3.399 | 3.402 | 1,536,935 | -0.03(-0.83%) |
May 01, 2002 | 3.355 | 3.472 | 3.320 | 3.430 | 2,106,254 | +0.07(+2.24%) |
Apr 30, 2002 | 3.216 | 3.361 | 3.216 | 3.355 | 2,166,111 | +0.15(+4.59%) |
Apr 29, 2002 | 3.185 | 3.208 | 3.166 | 3.208 | 707,485 | +0.02(+0.68%) |
Apr 26, 2002 | 3.200 | 3.216 | 3.167 | 3.186 | 497,760 | -0.00(-0.16%) |
Apr 25, 2002 | 3.207 | 3.207 | 3.158 | 3.191 | 1,234,049 | -0.02(-0.50%) |
Apr 24, 2002 | 3.180 | 3.207 | 3.180 | 3.207 | 1,175,092 | +0.02(+0.50%) |
Apr 23, 2002 | 3.210 | 3.215 | 3.177 | 3.191 | 856,903 | -0.02(-0.55%) |
Apr 22, 2002 | 3.221 | 3.230 | 3.196 | 3.209 | 700,734 | -0.01(-0.36%) |
Apr 19, 2002 | 3.136 | 3.221 | 3.133 | 3.221 | 1,269,603 | +0.08(+2.71%) |
Apr 18, 2002 | 3.144 | 3.147 | 3.127 | 3.136 | 577,869 | -0.00(-0.09%) |
Apr 17, 2002 | 3.150 | 3.157 | 3.127 | 3.139 | 401,448 | -0.01(-0.35%) |
Apr 16, 2002 | 3.130 | 3.171 | 3.130 | 3.150 | 834,400 | +0.01(+0.44%) |
Apr 15, 2002 | 3.111 | 3.208 | 3.111 | 3.136 | 1,118,835 | +0.02(+0.80%) |
Apr 12, 2002 | 3.044 | 3.125 | 3.036 | 3.111 | 1,489,680 | +0.08(+2.53%) |
Apr 11, 2002 | 3.125 | 3.150 | 3.011 | 3.034 | 1,576,990 | -0.04(-1.25%) |
Apr 10, 2002 | 3.041 | 3.077 | 3.038 | 3.072 | 782,644 | +0.04(+1.21%) |
Apr 09, 2002 | 3.047 | 3.047 | 3.000 | 3.036 | 736,739 | -0.02(-0.64%) |
Apr 08, 2002 | 2.993 | 3.064 | 2.991 | 3.055 | 1,115,234 | +0.06(+2.10%) |
Apr 05, 2002 | 3.055 | 3.069 | 2.991 | 2.992 | 614,774 | -0.05(-1.79%) |
Apr 04, 2002 | 2.981 | 3.052 | 2.945 | 3.047 | 393,347 | +0.07(+2.22%) |
Apr 03, 2002 | 3.058 | 3.071 | 2.959 | 2.981 | 549,966 | -0.08(-2.49%) |
Apr 02, 2002 | 3.033 | 3.102 | 3.027 | 3.057 | 896,508 | +0.02(+0.51%) |
Apr 01, 2002 | 3.047 | 3.048 | 2.991 | 3.041 | 501,810 | -0.01(-0.38%) |
Mar 29, 2002 | 2.991 | 3.055 | 2.991 | 3.053 | 1,124,235 | +0.00(+0.00%) |
Mar 28, 2002 | 2.991 | 3.055 | 2.991 | 3.053 | 1,124,235 | +0.06(+2.10%) |
Mar 27, 2002 | 2.958 | 3.002 | 2.944 | 2.990 | 1,201,195 | +0.08(+2.71%) |
Mar 26, 2002 | 2.875 | 2.914 | 2.875 | 2.911 | 649,428 | +0.04(+1.33%) |
Mar 25, 2002 | 2.900 | 2.919 | 2.864 | 2.873 | 1,068,879 | -0.02(-0.63%) |
Mar 22, 2002 | 2.905 | 2.926 | 2.872 | 2.891 | 768,692 | -0.02(-0.84%) |
Mar 21, 2002 | 2.943 | 2.949 | 2.904 | 2.916 | 532,414 | -0.03(-0.92%) |
Mar 20, 2002 | 2.953 | 2.953 | 2.934 | 2.943 | 464,906 | -0.01(-0.34%) |
Mar 19, 2002 | 2.992 | 2.997 | 2.942 | 2.953 | 647,178 | -0.03(-1.02%) |
Mar 18, 2002 | 2.972 | 3.001 | 2.965 | 2.984 | 728,188 | +0.02(+0.77%) |
Mar 15, 2002 | 2.941 | 2.994 | 2.941 | 2.961 | 903,259 | +0.02(+0.59%) |
Mar 14, 2002 | 2.951 | 2.958 | 2.919 | 2.944 | 710,185 | +0.00(+0.11%) |
Mar 13, 2002 | 2.936 | 2.950 | 2.919 | 2.940 | 510,361 | +0.01(+0.25%) |
Mar 12, 2002 | 2.905 | 2.944 | 2.896 | 2.933 | 571,569 | +0.02(+0.76%) |
Mar 11, 2002 | 2.894 | 2.925 | 2.880 | 2.911 | 700,734 | +0.01(+0.38%) |
Mar 08, 2002 | 2.900 | 2.944 | 2.879 | 2.900 | 760,591 | -0.00(-0.13%) |
Mar 07, 2002 | 2.994 | 2.994 | 2.875 | 2.904 | 729,088 | -0.09(-3.02%) |
Mar 06, 2002 | 2.955 | 3.022 | 2.951 | 2.994 | 969,417 | +0.05(+1.68%) |
Mar 05, 2002 | 2.905 | 2.972 | 2.895 | 2.945 | 846,102 | -0.00(-0.17%) |
Mar 04, 2002 | 2.861 | 2.991 | 2.805 | 2.950 | 1,382,567 | +0.08(+2.63%) |