Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.955 | 3.081 | 2.946 | 3.072 | 56,279 | +0.03(+0.88%) |
May 28, 2002 | 3.116 | 3.134 | 3.018 | 3.045 | 45,671 | +0.00(+0.00%) |
May 27, 2002 | 3.107 | 3.107 | 3.045 | 3.045 | 12,059 | +0.00(+0.00%) |
May 24, 2002 | 3.107 | 3.107 | 3.045 | 3.045 | 12,059 | -0.08(-2.58%) |
May 23, 2002 | 3.152 | 3.269 | 3.107 | 3.125 | 118,924 | -0.03(-0.85%) |
May 22, 2002 | 3.143 | 3.251 | 3.134 | 3.152 | 39,976 | +0.01(+0.29%) |
May 21, 2002 | 3.224 | 3.313 | 3.224 | 3.143 | 48,463 | -0.10(-3.04%) |
May 20, 2002 | 3.260 | 3.385 | 3.224 | 3.242 | 50,026 | -0.07(-2.16%) |
May 17, 2002 | 3.340 | 3.475 | 3.304 | 3.313 | 34,616 | -0.13(-3.90%) |
May 16, 2002 | 3.313 | 3.448 | 3.224 | 3.448 | 106,752 | +0.17(+5.19%) |
May 15, 2002 | 3.357 | 3.357 | 3.215 | 3.278 | 98,713 | -0.03(-0.79%) |
May 14, 2002 | 3.134 | 3.448 | 3.081 | 3.304 | 125,512 | +0.08(+2.47%) |
May 13, 2002 | 3.179 | 3.233 | 3.090 | 3.224 | 55,833 | +0.12(+3.75%) |
May 10, 2002 | 3.090 | 3.170 | 3.045 | 3.107 | 91,343 | +0.04(+1.46%) |
May 09, 2002 | 3.036 | 3.063 | 2.955 | 3.063 | 54,716 | -0.03(-0.87%) |
May 08, 2002 | 2.919 | 3.143 | 2.919 | 3.090 | 192,736 | +0.24(+8.49%) |
May 07, 2002 | 2.866 | 2.919 | 2.803 | 2.848 | 47,234 | +0.00(+0.00%) |
May 06, 2002 | 2.875 | 2.901 | 2.821 | 2.848 | 91,119 | -0.03(-0.93%) |
May 03, 2002 | 2.928 | 2.929 | 2.875 | 2.875 | 10,719 | -0.12(-3.89%) |
May 02, 2002 | 2.955 | 3.036 | 2.821 | 2.991 | 442,645 | +0.01(+0.30%) |
May 01, 2002 | 2.991 | 3.054 | 2.928 | 2.982 | 150,191 | -0.01(-0.30%) |
Apr 30, 2002 | 2.884 | 3.000 | 2.848 | 2.991 | 247,787 | +0.27(+9.87%) |
Apr 29, 2002 | 2.740 | 2.857 | 2.704 | 2.722 | 145,724 | -0.02(-0.65%) |
Apr 26, 2002 | 2.785 | 2.830 | 2.740 | 2.740 | 57,508 | -0.09(-3.20%) |
Apr 25, 2002 | 2.848 | 2.849 | 2.785 | 2.831 | 35,956 | -0.03(-1.22%) |
Apr 24, 2002 | 3.009 | 3.018 | 2.866 | 2.866 | 60,076 | -0.15(-5.04%) |
Apr 23, 2002 | 3.000 | 3.099 | 3.000 | 3.018 | 37,184 | +0.03(+0.90%) |
Apr 22, 2002 | 2.946 | 3.090 | 2.866 | 2.991 | 96,368 | -0.04(-1.18%) |
Apr 19, 2002 | 2.955 | 3.035 | 2.937 | 3.027 | 23,226 | +0.08(+2.74%) |
Apr 18, 2002 | 2.919 | 2.973 | 2.901 | 2.946 | 45,224 | +0.03(+0.89%) |
Apr 17, 2002 | 3.018 | 3.027 | 2.910 | 2.920 | 79,283 | -0.11(-3.52%) |
Apr 16, 2002 | 2.910 | 3.206 | 2.866 | 3.027 | 251,137 | +0.17(+5.96%) |
Apr 15, 2002 | 2.848 | 2.917 | 2.785 | 2.857 | 316,462 | +0.04(+1.59%) |
Apr 12, 2002 | 2.758 | 2.866 | 2.749 | 2.812 | 80,399 | +0.04(+1.62%) |
Apr 11, 2002 | 2.776 | 2.776 | 2.696 | 2.767 | 91,008 | -0.03(-0.96%) |
Apr 10, 2002 | 2.785 | 2.857 | 2.776 | 2.794 | 66,329 | -0.04(-1.58%) |
Apr 09, 2002 | 2.750 | 2.839 | 2.750 | 2.839 | 160,129 | +0.06(+2.26%) |
Apr 08, 2002 | 2.821 | 2.839 | 2.731 | 2.776 | 172,301 | -0.06(-2.21%) |
Apr 05, 2002 | 2.803 | 2.937 | 2.775 | 2.839 | 158,342 | +0.07(+2.59%) |
Apr 04, 2002 | 2.776 | 2.937 | 2.767 | 2.767 | 273,805 | -0.06(-2.22%) |
Apr 03, 2002 | 2.901 | 2.955 | 2.803 | 2.830 | 318,360 | -0.10(-3.36%) |
Apr 02, 2002 | 2.928 | 2.928 | 2.866 | 2.928 | 393,512 | -0.01(-0.30%) |
Apr 01, 2002 | 2.901 | 2.991 | 2.839 | 2.937 | 219,870 | -0.11(-3.53%) |
Mar 29, 2002 | 3.099 | 3.152 | 2.955 | 3.045 | 154,769 | +0.00(+0.00%) |
Mar 28, 2002 | 3.099 | 3.152 | 2.955 | 3.045 | 154,769 | -0.09(-2.86%) |
Mar 27, 2002 | 2.928 | 3.170 | 2.928 | 3.134 | 181,011 | +0.14(+4.79%) |
Mar 26, 2002 | 3.063 | 3.090 | 2.955 | 2.991 | 223,779 | -0.06(-2.05%) |
Mar 25, 2002 | 3.063 | 3.134 | 3.027 | 3.054 | 253,929 | -0.04(-1.45%) |
Mar 22, 2002 | 3.152 | 3.188 | 3.001 | 3.099 | 256,162 | -0.08(-2.53%) |
Mar 21, 2002 | 3.358 | 3.358 | 3.045 | 3.179 | 297,702 | -0.18(-5.33%) |
Mar 20, 2002 | 3.457 | 3.484 | 3.358 | 3.358 | 87,881 | -0.13(-3.85%) |
Mar 19, 2002 | 3.555 | 3.564 | 3.475 | 3.493 | 74,816 | +0.02(+0.52%) |
Mar 18, 2002 | 3.430 | 3.582 | 3.430 | 3.475 | 234,164 | +0.06(+1.84%) |
Mar 15, 2002 | 3.493 | 3.502 | 3.403 | 3.412 | 30,484 | -0.13(-3.76%) |
Mar 14, 2002 | 3.582 | 3.591 | 3.493 | 3.545 | 13,623 | -0.05(-1.27%) |
Mar 13, 2002 | 3.502 | 3.627 | 3.448 | 3.591 | 43,438 | +0.06(+1.78%) |
Mar 12, 2002 | 3.546 | 3.564 | 3.466 | 3.528 | 22,333 | -0.04(-1.25%) |
Mar 11, 2002 | 3.681 | 3.681 | 3.546 | 3.573 | 52,594 | -0.02(-0.50%) |
Mar 08, 2002 | 3.734 | 3.779 | 3.582 | 3.591 | 161,692 | -0.04(-0.99%) |
Mar 07, 2002 | 3.663 | 3.761 | 3.627 | 3.627 | 52,483 | +0.00(+0.00%) |
Mar 06, 2002 | 3.493 | 3.627 | 3.475 | 3.627 | 35,174 | +0.09(+2.53%) |
Mar 05, 2002 | 3.672 | 3.681 | 3.493 | 3.537 | 83,191 | -0.10(-2.71%) |
Mar 04, 2002 | 3.537 | 3.761 | 3.493 | 3.636 | 237,402 | +0.14(+4.10%) |