Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.005 | 3.013 | 2.855 | 2.878 | 26,884 | -0.28(-8.81%) |
May 28, 2002 | 3.133 | 3.156 | 3.096 | 3.156 | 4,125 | +0.02(+0.72%) |
May 27, 2002 | 3.103 | 3.171 | 3.103 | 3.133 | 13,841 | +0.00(+0.00%) |
May 24, 2002 | 3.103 | 3.171 | 3.103 | 3.133 | 13,841 | +0.02(+0.72%) |
May 23, 2002 | 3.178 | 3.156 | 3.050 | 3.111 | 7,453 | -0.07(-2.13%) |
May 22, 2002 | 3.193 | 3.201 | 3.156 | 3.178 | 15,971 | +0.02(+0.71%) |
May 21, 2002 | 3.253 | 3.268 | 3.156 | 3.156 | 11,312 | -0.10(-3.00%) |
May 20, 2002 | 3.283 | 3.344 | 3.253 | 3.253 | 34,205 | -0.05(-1.59%) |
May 17, 2002 | 3.381 | 3.381 | 3.231 | 3.306 | 47,115 | -0.23(-6.38%) |
May 16, 2002 | 3.719 | 3.719 | 3.531 | 3.531 | 36,600 | -0.15(-4.08%) |
May 15, 2002 | 3.757 | 3.757 | 3.637 | 3.682 | 34,205 | -0.04(-1.01%) |
May 14, 2002 | 3.915 | 3.915 | 3.569 | 3.719 | 34,870 | -0.11(-2.94%) |
May 13, 2002 | 4.080 | 4.095 | 3.832 | 3.832 | 8,384 | -0.26(-6.25%) |
May 10, 2002 | 4.057 | 4.110 | 4.057 | 4.087 | 10,647 | -0.02(-0.37%) |
May 09, 2002 | 4.057 | 4.117 | 4.057 | 4.102 | 1,996 | +0.05(+1.11%) |
May 08, 2002 | 4.057 | 4.057 | 4.057 | 4.057 | 266 | -0.02(-0.37%) |
May 07, 2002 | 4.102 | 4.110 | 4.072 | 4.072 | 17,435 | -0.04(-0.91%) |
May 06, 2002 | 4.132 | 4.132 | 4.102 | 4.110 | 22,093 | -0.02(-0.55%) |
May 03, 2002 | 4.132 | 4.170 | 4.095 | 4.132 | 6,521 | -0.02(-0.36%) |
May 02, 2002 | 4.132 | 4.178 | 4.132 | 4.147 | 1,863 | -0.01(-0.18%) |
May 01, 2002 | 4.230 | 4.230 | 4.132 | 4.155 | 8,384 | -0.09(-2.12%) |
Apr 30, 2002 | 4.132 | 4.245 | 4.095 | 4.245 | 25,287 | +0.08(+1.80%) |
Apr 29, 2002 | 4.170 | 4.170 | 4.170 | 4.170 | 2,262 | +0.00(+0.00%) |
Apr 26, 2002 | 4.170 | 4.170 | 4.170 | 4.170 | 1,730 | -0.04(-0.89%) |
Apr 25, 2002 | 4.283 | 4.283 | 4.200 | 4.208 | 168,363 | -0.08(-1.75%) |
Apr 24, 2002 | 4.358 | 4.358 | 4.245 | 4.283 | 16,902 | -0.08(-1.72%) |
Apr 23, 2002 | 4.320 | 4.395 | 4.320 | 4.358 | 79,856 | +0.00(+0.00%) |
Apr 22, 2002 | 4.358 | 4.395 | 4.335 | 4.358 | 23,291 | +0.04(+0.87%) |
Apr 19, 2002 | 4.358 | 4.471 | 4.290 | 4.320 | 19,298 | +0.00(+0.00%) |
Apr 18, 2002 | 4.358 | 4.358 | 4.290 | 4.320 | 4,791 | -0.01(-0.17%) |
Apr 17, 2002 | 4.380 | 4.388 | 4.320 | 4.328 | 3,327 | -0.07(-1.54%) |
Apr 16, 2002 | 4.328 | 4.471 | 4.328 | 4.395 | 4,125 | +0.02(+0.34%) |
Apr 15, 2002 | 4.320 | 4.380 | 4.320 | 4.380 | 9,316 | +0.10(+2.28%) |
Apr 12, 2002 | 4.170 | 4.283 | 4.155 | 4.283 | 17,967 | +0.15(+3.64%) |
Apr 11, 2002 | 4.132 | 4.132 | 4.132 | 4.132 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 4.283 | 4.283 | 4.095 | 4.132 | 27,683 | -0.11(-2.66%) |
Apr 09, 2002 | 4.208 | 4.245 | 4.208 | 4.245 | 2,395 | +0.00(+0.00%) |
Apr 08, 2002 | 4.147 | 4.433 | 4.080 | 4.245 | 2,275,899 | +0.10(+2.36%) |
Apr 05, 2002 | 4.170 | 4.170 | 4.147 | 4.147 | 798 | +0.00(+0.00%) |
Apr 04, 2002 | 4.170 | 4.208 | 4.140 | 4.147 | 4,258 | -0.06(-1.43%) |
Apr 03, 2002 | 4.170 | 4.283 | 4.132 | 4.208 | 98,223 | +0.04(+0.90%) |
Apr 02, 2002 | 4.110 | 4.268 | 4.110 | 4.170 | 7,187 | +0.05(+1.28%) |
Apr 01, 2002 | 4.132 | 4.268 | 4.110 | 4.117 | 76,794 | -0.02(-0.36%) |
Mar 29, 2002 | 4.050 | 4.208 | 4.050 | 4.132 | 77,327 | +0.00(+0.00%) |
Mar 28, 2002 | 4.050 | 4.208 | 4.050 | 4.132 | 77,327 | +0.08(+2.04%) |
Mar 27, 2002 | 4.095 | 4.283 | 4.035 | 4.050 | 72,669 | -0.11(-2.53%) |
Mar 26, 2002 | 4.170 | 4.230 | 4.132 | 4.155 | 21,960 | -0.05(-1.25%) |
Mar 25, 2002 | 4.373 | 4.478 | 4.057 | 4.208 | 229,453 | -0.19(-4.27%) |
Mar 22, 2002 | 4.395 | 4.433 | 4.380 | 4.395 | 13,043 | -0.03(-0.68%) |
Mar 21, 2002 | 4.425 | 4.433 | 4.418 | 4.425 | 4,258 | +0.00(+0.00%) |
Mar 20, 2002 | 4.433 | 4.471 | 4.410 | 4.425 | 11,179 | +0.02(+0.34%) |
Mar 19, 2002 | 4.433 | 4.471 | 4.403 | 4.410 | 11,978 | -0.02(-0.51%) |
Mar 18, 2002 | 4.501 | 4.501 | 4.433 | 4.433 | 11,446 | -0.04(-0.84%) |
Mar 15, 2002 | 4.508 | 4.508 | 4.471 | 4.471 | 1,397,481 | -0.06(-1.33%) |
Mar 14, 2002 | 4.471 | 4.538 | 4.471 | 4.531 | 85,179 | +0.06(+1.34%) |
Mar 13, 2002 | 4.478 | 4.501 | 4.433 | 4.471 | 115,791 | -0.03(-0.67%) |
Mar 12, 2002 | 4.501 | 4.508 | 4.493 | 4.501 | 11,579 | -0.01(-0.17%) |
Mar 11, 2002 | 4.546 | 4.576 | 4.508 | 4.508 | 79,856 | -0.07(-1.48%) |
Mar 08, 2002 | 4.516 | 4.583 | 4.508 | 4.576 | 31,676 | +0.05(+1.16%) |
Mar 07, 2002 | 4.583 | 4.621 | 4.523 | 4.523 | 266,187 | -0.09(-1.95%) |
Mar 06, 2002 | 4.508 | 4.613 | 4.508 | 4.613 | 20,363 | +0.11(+2.33%) |
Mar 05, 2002 | 4.501 | 4.546 | 4.501 | 4.508 | 7,852 | +0.01(+0.17%) |
Mar 04, 2002 | 4.493 | 4.508 | 4.493 | 4.501 | 16,237 | -0.01(-0.17%) |