Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.228 | 3.469 | 3.228 | 3.363 | 79,397 | +0.29(+9.40%) |
May 28, 2002 | 3.045 | 3.083 | 2.891 | 3.074 | 42,241 | -0.03(-0.93%) |
May 27, 2002 | 2.958 | 3.160 | 2.948 | 3.103 | 12,869 | +0.00(+0.00%) |
May 24, 2002 | 2.958 | 3.160 | 2.948 | 3.103 | 12,869 | -0.03(-0.92%) |
May 23, 2002 | 3.083 | 3.131 | 3.083 | 3.131 | 10,274 | -0.01(-0.31%) |
May 22, 2002 | 3.131 | 3.151 | 3.045 | 3.141 | 27,192 | +0.07(+2.19%) |
May 21, 2002 | 3.035 | 3.103 | 2.948 | 3.074 | 15,049 | +0.04(+1.27%) |
May 20, 2002 | 3.035 | 3.131 | 2.997 | 3.035 | 23,974 | -0.10(-3.08%) |
May 17, 2002 | 3.180 | 3.180 | 3.083 | 3.131 | 22,106 | +0.03(+0.93%) |
May 16, 2002 | 3.122 | 3.122 | 2.997 | 3.103 | 4,774 | +0.07(+2.22%) |
May 15, 2002 | 3.276 | 3.276 | 2.891 | 3.035 | 36,117 | -0.24(-7.35%) |
May 14, 2002 | 3.141 | 3.276 | 3.141 | 3.276 | 10,586 | +0.13(+4.29%) |
May 13, 2002 | 3.035 | 3.141 | 3.006 | 3.141 | 3,424 | +0.05(+1.56%) |
May 10, 2002 | 3.131 | 3.266 | 3.093 | 3.093 | 66,112 | -0.04(-1.23%) |
May 09, 2002 | 3.372 | 3.372 | 3.131 | 3.131 | 8,302 | -0.24(-7.14%) |
May 08, 2002 | 3.131 | 3.488 | 3.131 | 3.372 | 82,199 | +0.32(+10.41%) |
May 07, 2002 | 2.939 | 3.122 | 2.939 | 3.054 | 30,720 | +0.12(+3.93%) |
May 06, 2002 | 2.900 | 3.122 | 2.900 | 2.939 | 15,879 | +0.04(+1.33%) |
May 03, 2002 | 3.131 | 3.131 | 2.900 | 2.900 | 15,464 | -0.13(-4.44%) |
May 02, 2002 | 2.987 | 3.131 | 2.987 | 3.035 | 249,296 | -0.05(-1.56%) |
May 01, 2002 | 3.083 | 3.103 | 3.035 | 3.083 | 61,441 | +0.04(+1.27%) |
Apr 30, 2002 | 2.900 | 3.103 | 2.900 | 3.045 | 29,267 | +0.12(+3.95%) |
Apr 29, 2002 | 3.083 | 3.083 | 2.891 | 2.929 | 105,447 | -0.13(-4.10%) |
Apr 26, 2002 | 3.122 | 3.122 | 3.054 | 3.054 | 137,829 | -0.03(-0.94%) |
Apr 25, 2002 | 2.891 | 3.112 | 2.891 | 3.083 | 434,660 | +0.19(+6.67%) |
Apr 24, 2002 | 2.987 | 2.987 | 2.891 | 2.891 | 36,740 | +0.00(+0.00%) |
Apr 23, 2002 | 2.891 | 2.987 | 2.891 | 2.891 | 79,189 | +0.00(+0.00%) |
Apr 22, 2002 | 2.756 | 3.064 | 2.746 | 2.891 | 216,188 | +0.13(+4.90%) |
Apr 19, 2002 | 2.698 | 2.852 | 2.698 | 2.756 | 164,191 | -0.04(-1.38%) |
Apr 18, 2002 | 2.823 | 2.871 | 2.727 | 2.794 | 21,691 | -0.05(-1.70%) |
Apr 17, 2002 | 2.871 | 2.881 | 2.804 | 2.842 | 17,955 | -0.04(-1.34%) |
Apr 16, 2002 | 2.871 | 2.891 | 2.842 | 2.881 | 13,803 | -0.01(-0.33%) |
Apr 15, 2002 | 2.891 | 2.939 | 2.891 | 2.891 | 23,248 | -0.02(-0.66%) |
Apr 12, 2002 | 2.900 | 2.919 | 2.852 | 2.910 | 10,482 | +0.02(+0.67%) |
Apr 11, 2002 | 2.900 | 2.929 | 2.891 | 2.891 | 18,993 | -0.02(-0.66%) |
Apr 10, 2002 | 2.891 | 2.910 | 2.804 | 2.910 | 20,446 | +0.11(+3.78%) |
Apr 09, 2002 | 2.900 | 2.939 | 2.804 | 2.804 | 38,089 | -0.13(-4.59%) |
Apr 08, 2002 | 2.891 | 2.939 | 2.891 | 2.939 | 7,368 | +0.04(+1.33%) |
Apr 05, 2002 | 2.939 | 2.939 | 2.842 | 2.900 | 18,058 | -0.05(-1.63%) |
Apr 04, 2002 | 2.939 | 2.977 | 2.900 | 2.948 | 29,475 | +0.03(+0.99%) |
Apr 03, 2002 | 2.987 | 2.987 | 2.919 | 2.919 | 581,207 | -0.03(-0.98%) |
Apr 02, 2002 | 2.968 | 2.968 | 2.891 | 2.948 | 27,296 | -0.04(-1.29%) |
Apr 01, 2002 | 3.025 | 3.083 | 2.900 | 2.987 | 57,601 | +0.05(+1.64%) |
Mar 29, 2002 | 3.025 | 3.035 | 2.900 | 2.939 | 39,439 | +0.00(+0.00%) |
Mar 28, 2002 | 3.025 | 3.035 | 2.900 | 2.939 | 39,439 | -0.09(-2.87%) |
Mar 27, 2002 | 3.064 | 3.064 | 2.919 | 3.025 | 23,248 | +0.06(+1.95%) |
Mar 26, 2002 | 3.035 | 3.064 | 2.891 | 2.968 | 36,117 | -0.16(-5.23%) |
Mar 25, 2002 | 3.141 | 3.141 | 2.948 | 3.131 | 147,689 | -0.05(-1.52%) |
Mar 22, 2002 | 3.122 | 3.180 | 3.083 | 3.180 | 37,570 | +0.11(+3.45%) |
Mar 21, 2002 | 2.987 | 3.074 | 2.987 | 3.074 | 31,447 | -0.01(-0.31%) |
Mar 20, 2002 | 2.910 | 3.131 | 2.794 | 3.083 | 79,916 | +0.08(+2.56%) |
Mar 19, 2002 | 2.891 | 3.083 | 2.842 | 3.006 | 159,105 | +0.13(+4.35%) |
Mar 18, 2002 | 2.891 | 2.987 | 2.264 | 2.881 | 489,252 | -1.11(-27.78%) |
Mar 14, 2002 | 3.950 | 4.018 | 3.902 | 3.989 | 110,014 | -0.01(-0.24%) |
Mar 13, 2002 | 3.960 | 4.095 | 3.902 | 3.999 | 40,892 | -0.01(-0.24%) |
Mar 12, 2002 | 4.095 | 4.191 | 3.999 | 4.008 | 14,841 | -0.09(-2.12%) |
Mar 11, 2002 | 3.902 | 4.143 | 3.864 | 4.095 | 61,545 | -0.10(-2.30%) |
Mar 08, 2002 | 4.211 | 4.336 | 4.143 | 4.191 | 24,597 | -0.01(-0.23%) |
Mar 07, 2002 | 4.220 | 4.326 | 4.047 | 4.201 | 7,472 | -0.07(-1.58%) |
Mar 06, 2002 | 4.259 | 4.336 | 4.249 | 4.268 | 23,871 | -0.02(-0.45%) |
Mar 05, 2002 | 4.201 | 4.432 | 4.201 | 4.288 | 96,314 | +0.13(+3.01%) |
Mar 04, 2002 | 4.095 | 4.239 | 4.095 | 4.162 | 24,493 | +0.08(+1.89%) |