Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.941 | 3.037 | 2.941 | 3.007 | 75,632 | +0.02(+0.66%) |
May 28, 2002 | 2.984 | 2.993 | 2.951 | 2.987 | 52,983 | +0.00(+0.04%) |
May 27, 2002 | 3.033 | 3.033 | 2.986 | 2.986 | 173,509 | +0.00(+0.00%) |
May 24, 2002 | 3.033 | 3.033 | 2.986 | 2.986 | 173,509 | -0.05(-1.56%) |
May 23, 2002 | 3.033 | 3.033 | 3.013 | 3.033 | 71,587 | +0.01(+0.26%) |
May 22, 2002 | 3.018 | 3.033 | 3.010 | 3.025 | 139,940 | +0.00(+0.00%) |
May 21, 2002 | 3.017 | 3.026 | 3.017 | 3.025 | 99,899 | +0.01(+0.21%) |
May 20, 2002 | 3.026 | 3.045 | 3.004 | 3.019 | 88,979 | -0.02(-0.51%) |
May 17, 2002 | 3.033 | 3.046 | 2.993 | 3.034 | 89,383 | -0.01(-0.31%) |
May 16, 2002 | 2.995 | 3.086 | 2.995 | 3.043 | 129,828 | +0.01(+0.35%) |
May 15, 2002 | 3.013 | 3.084 | 2.988 | 3.033 | 91,810 | -0.00(-0.09%) |
May 14, 2002 | 2.988 | 3.055 | 2.988 | 3.036 | 74,014 | +0.00(+0.09%) |
May 13, 2002 | 3.030 | 3.033 | 3.007 | 3.033 | 101,517 | +0.02(+0.61%) |
May 10, 2002 | 3.009 | 3.030 | 3.009 | 3.015 | 130,637 | -0.01(-0.17%) |
May 09, 2002 | 2.987 | 3.026 | 2.987 | 3.020 | 75,227 | +0.00(+0.13%) |
May 08, 2002 | 3.000 | 3.026 | 2.988 | 3.016 | 54,600 | +0.00(+0.16%) |
May 07, 2002 | 3.013 | 3.028 | 2.996 | 3.011 | 58,645 | -0.00(-0.07%) |
May 06, 2002 | 3.028 | 3.028 | 2.996 | 3.013 | 62,285 | -0.01(-0.48%) |
May 03, 2002 | 3.033 | 3.042 | 2.993 | 3.028 | 86,957 | -0.03(-0.82%) |
May 02, 2002 | 2.966 | 3.053 | 2.913 | 3.053 | 189,687 | +0.11(+3.81%) |
May 01, 2002 | 2.848 | 2.960 | 2.818 | 2.941 | 92,214 | +0.09(+3.24%) |
Apr 30, 2002 | 2.796 | 2.848 | 2.749 | 2.848 | 77,250 | +0.07(+2.61%) |
Apr 29, 2002 | 2.757 | 2.782 | 2.749 | 2.776 | 18,200 | +0.01(+0.33%) |
Apr 26, 2002 | 2.802 | 2.809 | 2.763 | 2.767 | 146,007 | -0.04(-1.35%) |
Apr 25, 2002 | 2.752 | 2.805 | 2.749 | 2.805 | 52,174 | +0.03(+1.18%) |
Apr 24, 2002 | 2.749 | 2.839 | 2.749 | 2.772 | 366,028 | +0.01(+0.19%) |
Apr 23, 2002 | 2.809 | 2.848 | 2.749 | 2.767 | 206,270 | -0.06(-2.24%) |
Apr 22, 2002 | 2.902 | 2.902 | 2.809 | 2.830 | 169,869 | -0.08(-2.72%) |
Apr 19, 2002 | 2.947 | 2.958 | 2.888 | 2.909 | 247,524 | -0.13(-4.33%) |
Apr 18, 2002 | 3.042 | 3.045 | 3.020 | 3.041 | 77,250 | +0.01(+0.48%) |
Apr 17, 2002 | 3.053 | 3.059 | 3.022 | 3.026 | 96,259 | -0.02(-0.77%) |
Apr 16, 2002 | 3.000 | 3.050 | 2.979 | 3.050 | 95,855 | +0.05(+1.58%) |
Apr 15, 2002 | 3.038 | 3.049 | 2.981 | 3.003 | 145,602 | -0.03(-1.00%) |
Apr 12, 2002 | 2.993 | 3.033 | 2.901 | 3.033 | 179,172 | +0.03(+1.10%) |
Apr 11, 2002 | 3.066 | 3.066 | 2.993 | 3.000 | 63,498 | -0.07(-2.15%) |
Apr 10, 2002 | 2.991 | 3.066 | 2.941 | 3.066 | 118,099 | +0.09(+2.87%) |
Apr 09, 2002 | 2.967 | 2.980 | 2.941 | 2.980 | 92,619 | +0.02(+0.53%) |
Apr 08, 2002 | 2.950 | 2.967 | 2.929 | 2.964 | 48,938 | +0.02(+0.54%) |
Apr 05, 2002 | 2.967 | 2.991 | 2.941 | 2.949 | 86,957 | -0.02(-0.62%) |
Apr 04, 2002 | 2.991 | 2.991 | 2.929 | 2.967 | 57,836 | -0.01(-0.44%) |
Apr 03, 2002 | 2.999 | 3.000 | 2.929 | 2.980 | 76,036 | -0.01(-0.18%) |
Apr 02, 2002 | 2.981 | 2.987 | 2.954 | 2.985 | 68,756 | +0.00(+0.13%) |
Apr 01, 2002 | 2.987 | 3.000 | 2.947 | 2.981 | 53,792 | -0.01(-0.22%) |
Mar 29, 2002 | 3.000 | 3.039 | 2.987 | 2.988 | 236,604 | +0.00(+0.00%) |
Mar 28, 2002 | 3.000 | 3.039 | 2.987 | 2.988 | 236,604 | -0.05(-1.69%) |
Mar 27, 2002 | 2.967 | 3.066 | 2.941 | 3.039 | 252,782 | +0.07(+2.44%) |
Mar 26, 2002 | 2.931 | 2.967 | 2.918 | 2.967 | 153,691 | +0.04(+1.53%) |
Mar 25, 2002 | 2.919 | 2.934 | 2.917 | 2.922 | 171,083 | +0.01(+0.18%) |
Mar 22, 2002 | 2.817 | 2.934 | 2.817 | 2.917 | 132,255 | +0.02(+0.77%) |
Mar 21, 2002 | 2.823 | 2.894 | 2.796 | 2.894 | 44,085 | +0.06(+2.09%) |
Mar 20, 2002 | 2.788 | 2.835 | 2.760 | 2.835 | 172,296 | +0.06(+2.14%) |
Mar 19, 2002 | 2.782 | 2.789 | 2.765 | 2.776 | 176,745 | -0.01(-0.24%) |
Mar 18, 2002 | 2.757 | 2.782 | 2.757 | 2.782 | 386,655 | +0.02(+0.90%) |
Mar 15, 2002 | 2.747 | 2.776 | 2.732 | 2.757 | 262,489 | -0.02(-0.66%) |
Mar 14, 2002 | 2.716 | 2.776 | 2.716 | 2.776 | 65,521 | +0.07(+2.68%) |
Mar 13, 2002 | 2.763 | 2.763 | 2.670 | 2.703 | 156,522 | -0.06(-2.24%) |
Mar 12, 2002 | 2.756 | 2.767 | 2.755 | 2.765 | 64,712 | +0.01(+0.38%) |
Mar 11, 2002 | 2.765 | 2.769 | 2.749 | 2.755 | 24,671 | -0.01(-0.33%) |
Mar 08, 2002 | 2.768 | 2.769 | 2.751 | 2.764 | 28,311 | +0.01(+0.48%) |
Mar 07, 2002 | 2.776 | 2.776 | 2.748 | 2.751 | 31,951 | -0.03(-0.90%) |
Mar 06, 2002 | 2.736 | 2.782 | 2.736 | 2.776 | 266,533 | +0.03(+0.96%) |
Mar 05, 2002 | 2.763 | 2.763 | 2.674 | 2.749 | 345,806 | -0.01(-0.19%) |
Mar 04, 2002 | 2.716 | 2.776 | 2.690 | 2.755 | 126,997 | +0.06(+2.20%) |