Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.438 | 3.462 | 3.431 | 3.462 | 116,800 | +0.05(+1.54%) |
May 29, 2002 | 3.400 | 3.450 | 3.371 | 3.410 | 136,800 | +0.00(+0.11%) |
May 28, 2002 | 3.504 | 3.511 | 3.376 | 3.406 | 164,000 | -0.08(-2.43%) |
May 27, 2002 | 3.569 | 3.571 | 3.487 | 3.491 | 284,800 | +0.00(+0.00%) |
May 24, 2002 | 3.569 | 3.571 | 3.487 | 3.491 | 284,800 | -0.08(-2.17%) |
May 23, 2002 | 3.312 | 3.596 | 3.312 | 3.569 | 1,173,600 | +0.26(+7.74%) |
May 22, 2002 | 3.265 | 3.326 | 3.223 | 3.312 | 718,400 | +0.05(+1.49%) |
May 21, 2002 | 3.215 | 3.319 | 3.215 | 3.264 | 176,800 | +0.04(+1.12%) |
May 20, 2002 | 3.131 | 3.228 | 3.104 | 3.228 | 216,000 | +0.07(+2.26%) |
May 17, 2002 | 3.158 | 3.158 | 3.062 | 3.156 | 278,400 | +0.03(+0.96%) |
May 16, 2002 | 3.186 | 3.186 | 3.126 | 3.126 | 217,600 | -0.05(-1.73%) |
May 15, 2002 | 3.319 | 3.319 | 3.151 | 3.181 | 345,600 | -0.16(-4.86%) |
May 14, 2002 | 3.362 | 3.400 | 3.319 | 3.344 | 269,600 | +0.00(+0.00%) |
May 13, 2002 | 3.125 | 3.344 | 3.124 | 3.344 | 218,400 | +0.21(+6.83%) |
May 10, 2002 | 3.344 | 3.344 | 3.069 | 3.130 | 516,000 | -0.22(-6.57%) |
May 09, 2002 | 3.413 | 3.435 | 3.279 | 3.350 | 208,000 | -0.09(-2.55%) |
May 08, 2002 | 3.425 | 3.450 | 3.408 | 3.438 | 424,800 | +0.02(+0.73%) |
May 07, 2002 | 3.381 | 3.424 | 3.355 | 3.413 | 150,400 | +0.03(+0.92%) |
May 06, 2002 | 3.374 | 3.394 | 3.329 | 3.381 | 474,400 | +0.01(+0.22%) |
May 03, 2002 | 3.405 | 3.405 | 3.356 | 3.374 | 608,800 | -0.03(-0.95%) |
May 02, 2002 | 3.431 | 3.438 | 3.406 | 3.406 | 199,200 | -0.02(-0.55%) |
May 01, 2002 | 3.495 | 3.499 | 3.410 | 3.425 | 304,000 | -0.10(-2.84%) |
Apr 30, 2002 | 3.369 | 3.525 | 3.369 | 3.525 | 199,200 | +0.15(+4.44%) |
Apr 29, 2002 | 3.429 | 3.429 | 3.312 | 3.375 | 323,200 | -0.06(-1.82%) |
Apr 26, 2002 | 3.500 | 3.506 | 3.438 | 3.438 | 384,000 | -0.06(-1.79%) |
Apr 25, 2002 | 3.530 | 3.530 | 3.481 | 3.500 | 168,000 | -0.05(-1.44%) |
Apr 24, 2002 | 3.494 | 3.650 | 3.494 | 3.551 | 468,800 | +0.08(+2.19%) |
Apr 23, 2002 | 3.388 | 3.475 | 3.369 | 3.475 | 462,400 | +0.07(+2.09%) |
Apr 22, 2002 | 3.525 | 3.526 | 3.381 | 3.404 | 601,600 | -0.14(-3.95%) |
Apr 19, 2002 | 3.625 | 3.790 | 3.401 | 3.544 | 4,125,600 | +0.48(+15.71%) |
Apr 18, 2002 | 3.119 | 3.119 | 3.027 | 3.062 | 303,200 | -0.04(-1.41%) |
Apr 17, 2002 | 3.163 | 3.184 | 3.105 | 3.106 | 407,200 | -0.10(-3.23%) |
Apr 16, 2002 | 3.236 | 3.250 | 3.208 | 3.210 | 500,000 | -0.04(-1.23%) |
Apr 15, 2002 | 3.249 | 3.300 | 3.237 | 3.250 | 40,480,000 | +0.01(+0.19%) |
Apr 12, 2002 | 3.240 | 3.306 | 3.240 | 3.244 | 239,200 | +0.00(+0.12%) |
Apr 11, 2002 | 3.294 | 3.321 | 3.235 | 3.240 | 399,200 | -0.09(-2.81%) |
Apr 10, 2002 | 3.160 | 3.344 | 3.131 | 3.334 | 3,280,000 | +0.18(+5.83%) |
Apr 09, 2002 | 3.069 | 3.180 | 3.069 | 3.150 | 293,600 | +0.07(+2.44%) |
Apr 08, 2002 | 3.000 | 3.087 | 3.000 | 3.075 | 142,400 | +0.09(+2.93%) |
Apr 05, 2002 | 2.950 | 3.000 | 2.950 | 2.987 | 148,800 | +0.02(+0.72%) |
Apr 04, 2002 | 3.016 | 3.016 | 2.947 | 2.966 | 153,600 | -0.04(-1.25%) |
Apr 03, 2002 | 2.981 | 3.031 | 2.975 | 3.004 | 288,000 | +0.01(+0.46%) |
Apr 02, 2002 | 2.962 | 3.006 | 2.962 | 2.990 | 140,000 | +0.02(+0.63%) |
Apr 01, 2002 | 2.950 | 2.999 | 2.950 | 2.971 | 94,400 | +0.01(+0.46%) |
Mar 29, 2002 | 2.940 | 2.973 | 2.940 | 2.958 | 103,200 | +0.00(+0.00%) |
Mar 28, 2002 | 2.940 | 2.973 | 2.940 | 2.958 | 103,200 | +0.01(+0.47%) |
Mar 27, 2002 | 2.913 | 2.945 | 2.913 | 2.944 | 158,400 | +0.02(+0.86%) |
Mar 26, 2002 | 2.836 | 2.925 | 2.834 | 2.919 | 197,600 | +0.09(+3.09%) |
Mar 25, 2002 | 2.837 | 2.866 | 2.831 | 2.831 | 165,600 | +0.00(+0.00%) |
Mar 22, 2002 | 2.812 | 2.840 | 2.812 | 2.831 | 52,000 | +0.02(+0.67%) |
Mar 21, 2002 | 2.935 | 2.935 | 2.763 | 2.812 | 259,200 | -0.14(-4.66%) |
Mar 20, 2002 | 2.969 | 2.970 | 2.938 | 2.950 | 303,200 | -0.02(-0.72%) |
Mar 19, 2002 | 2.956 | 2.979 | 2.938 | 2.971 | 370,400 | +0.00(+0.08%) |
Mar 18, 2002 | 2.955 | 2.975 | 2.934 | 2.969 | 211,200 | +0.02(+0.68%) |
Mar 15, 2002 | 2.913 | 2.956 | 2.902 | 2.949 | 183,200 | +0.00(+0.17%) |
Mar 14, 2002 | 2.837 | 2.956 | 2.825 | 2.944 | 284,000 | +0.12(+4.43%) |
Mar 13, 2002 | 2.800 | 2.825 | 2.776 | 2.819 | 183,200 | +0.03(+1.08%) |
Mar 12, 2002 | 2.756 | 2.812 | 2.756 | 2.789 | 166,400 | +0.02(+0.72%) |
Mar 11, 2002 | 2.766 | 2.811 | 2.743 | 2.769 | 577,600 | +0.00(+0.09%) |
Mar 08, 2002 | 2.745 | 2.800 | 2.740 | 2.766 | 234,400 | +0.04(+1.47%) |
Mar 07, 2002 | 2.656 | 2.726 | 2.656 | 2.726 | 1,200,000 | +0.09(+3.36%) |
Mar 06, 2002 | 2.650 | 2.712 | 2.635 | 2.638 | 204,000 | -0.02(-0.94%) |
Mar 05, 2002 | 2.712 | 2.719 | 2.619 | 2.663 | 3,760,000 | -0.05(-1.84%) |
Mar 04, 2002 | 2.737 | 2.748 | 2.683 | 2.712 | 272,800 | -0.04(-1.27%) |