Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.047 | 3.063 | 2.944 | 2.944 | 101,977 | -0.10(-3.19%) |
May 28, 2002 | 3.093 | 3.093 | 2.989 | 3.041 | 28,625 | -0.05(-1.69%) |
May 27, 2002 | 3.130 | 3.160 | 3.093 | 3.093 | 129,111 | +0.00(+0.00%) |
May 24, 2002 | 3.130 | 3.160 | 3.093 | 3.093 | 126,427 | -0.05(-1.66%) |
May 23, 2002 | 2.974 | 3.167 | 2.974 | 3.145 | 277,306 | +0.17(+5.76%) |
May 22, 2002 | 2.892 | 2.981 | 2.869 | 2.974 | 61,424 | +0.07(+2.31%) |
May 21, 2002 | 2.944 | 2.956 | 2.845 | 2.907 | 82,297 | -0.03(-1.07%) |
May 20, 2002 | 3.024 | 3.048 | 2.936 | 2.938 | 43,534 | -0.09(-2.91%) |
May 17, 2002 | 2.996 | 3.026 | 2.959 | 3.026 | 32,501 | +0.04(+1.50%) |
May 16, 2002 | 3.108 | 3.108 | 2.936 | 2.981 | 104,958 | -0.11(-3.61%) |
May 15, 2002 | 2.996 | 3.093 | 2.981 | 3.093 | 94,522 | +0.10(+3.49%) |
May 14, 2002 | 2.974 | 3.048 | 2.907 | 2.989 | 155,649 | +0.03(+1.01%) |
May 13, 2002 | 2.889 | 2.996 | 2.819 | 2.959 | 111,220 | +0.16(+5.87%) |
May 10, 2002 | 2.892 | 2.892 | 2.786 | 2.795 | 79,017 | -0.11(-3.85%) |
May 09, 2002 | 2.981 | 2.981 | 2.907 | 2.907 | 65,599 | -0.07(-2.50%) |
May 08, 2002 | 2.929 | 2.981 | 2.929 | 2.981 | 59,635 | +0.04(+1.47%) |
May 07, 2002 | 3.029 | 3.041 | 2.907 | 2.938 | 101,678 | -0.12(-3.85%) |
May 06, 2002 | 3.100 | 3.115 | 3.033 | 3.056 | 168,470 | -0.04(-1.20%) |
May 03, 2002 | 3.130 | 3.130 | 3.078 | 3.093 | 133,285 | -0.01(-0.24%) |
May 02, 2002 | 2.996 | 3.100 | 2.996 | 3.100 | 147,896 | +0.12(+3.95%) |
May 01, 2002 | 2.959 | 2.990 | 2.927 | 2.983 | 87,962 | +0.02(+0.55%) |
Apr 30, 2002 | 2.929 | 2.989 | 2.920 | 2.966 | 146,703 | +0.02(+0.76%) |
Apr 29, 2002 | 2.850 | 2.948 | 2.848 | 2.944 | 41,148 | +0.10(+3.40%) |
Apr 26, 2002 | 2.854 | 2.877 | 2.847 | 2.847 | 79,613 | -0.03(-1.04%) |
Apr 25, 2002 | 2.884 | 2.886 | 2.839 | 2.877 | 56,057 | -0.01(-0.51%) |
Apr 24, 2002 | 2.921 | 2.938 | 2.832 | 2.892 | 108,835 | -0.01(-0.26%) |
Apr 23, 2002 | 2.899 | 2.914 | 2.877 | 2.899 | 35,781 | +0.01(+0.26%) |
Apr 22, 2002 | 2.866 | 2.921 | 2.832 | 2.892 | 106,449 | +0.02(+0.78%) |
Apr 19, 2002 | 2.869 | 2.877 | 2.839 | 2.869 | 84,384 | +0.00(+0.00%) |
Apr 18, 2002 | 2.929 | 2.929 | 2.851 | 2.869 | 54,268 | -0.05(-1.74%) |
Apr 17, 2002 | 2.966 | 2.966 | 2.914 | 2.920 | 70,370 | -0.06(-2.05%) |
Apr 16, 2002 | 2.944 | 3.033 | 2.921 | 2.981 | 1,311,986 | +0.05(+1.78%) |
Apr 15, 2002 | 2.981 | 3.011 | 2.907 | 2.929 | 78,719 | -0.06(-2.00%) |
Apr 12, 2002 | 2.862 | 2.996 | 2.848 | 2.989 | 128,813 | +0.13(+4.43%) |
Apr 11, 2002 | 2.880 | 2.965 | 2.850 | 2.862 | 104,362 | -0.01(-0.26%) |
Apr 10, 2002 | 2.884 | 2.884 | 2.850 | 2.869 | 239,437 | -0.01(-0.31%) |
Apr 09, 2002 | 2.884 | 2.908 | 2.851 | 2.878 | 178,907 | -0.03(-0.97%) |
Apr 08, 2002 | 2.914 | 2.948 | 2.856 | 2.907 | 53,373 | -0.01(-0.26%) |
Apr 05, 2002 | 2.921 | 2.929 | 2.908 | 2.914 | 33,694 | +0.00(+0.15%) |
Apr 04, 2002 | 2.877 | 2.915 | 2.854 | 2.910 | 29,817 | +0.03(+1.14%) |
Apr 03, 2002 | 2.907 | 2.914 | 2.863 | 2.877 | 46,217 | -0.02(-0.82%) |
Apr 02, 2002 | 2.921 | 2.921 | 2.884 | 2.901 | 104,660 | -0.02(-0.71%) |
Apr 01, 2002 | 2.884 | 2.929 | 2.847 | 2.921 | 114,500 | +0.05(+1.82%) |
Mar 29, 2002 | 2.959 | 2.960 | 2.847 | 2.869 | 45,323 | +0.00(+0.00%) |
Mar 28, 2002 | 2.959 | 2.960 | 2.847 | 2.869 | 45,323 | -0.10(-3.51%) |
Mar 27, 2002 | 2.877 | 2.981 | 2.877 | 2.974 | 71,861 | +0.10(+3.64%) |
Mar 26, 2002 | 2.854 | 2.892 | 2.851 | 2.869 | 101,082 | +0.01(+0.47%) |
Mar 25, 2002 | 2.933 | 2.933 | 2.850 | 2.856 | 105,257 | -0.05(-1.64%) |
Mar 22, 2002 | 2.921 | 2.936 | 2.890 | 2.904 | 55,759 | -0.01(-0.26%) |
Mar 21, 2002 | 2.883 | 2.923 | 2.865 | 2.911 | 54,864 | +0.03(+0.93%) |
Mar 20, 2002 | 2.921 | 2.921 | 2.884 | 2.884 | 43,534 | -0.05(-1.63%) |
Mar 19, 2002 | 2.921 | 2.932 | 2.899 | 2.932 | 64,108 | +0.03(+0.98%) |
Mar 18, 2002 | 2.831 | 2.920 | 2.825 | 2.904 | 73,053 | +0.07(+2.58%) |
Mar 15, 2002 | 2.802 | 2.884 | 2.802 | 2.831 | 148,493 | +0.00(+0.05%) |
Mar 14, 2002 | 2.825 | 2.833 | 2.780 | 2.829 | 155,947 | -0.04(-1.40%) |
Mar 13, 2002 | 2.874 | 2.874 | 2.832 | 2.869 | 24,450 | -0.01(-0.26%) |
Mar 12, 2002 | 2.847 | 2.899 | 2.847 | 2.877 | 84,980 | +0.02(+0.78%) |
Mar 11, 2002 | 2.862 | 2.884 | 2.833 | 2.854 | 320,840 | -0.03(-1.19%) |
Mar 08, 2002 | 2.905 | 2.905 | 2.839 | 2.889 | 170,260 | -0.01(-0.51%) |
Mar 07, 2002 | 3.018 | 3.020 | 2.884 | 2.904 | 165,191 | -0.11(-3.56%) |
Mar 06, 2002 | 2.981 | 3.023 | 2.923 | 3.011 | 99,889 | +0.03(+0.90%) |
Mar 05, 2002 | 2.904 | 3.117 | 2.899 | 2.984 | 259,713 | +0.08(+2.93%) |
Mar 04, 2002 | 2.951 | 2.966 | 2.899 | 2.899 | 164,296 | -0.01(-0.51%) |