Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.370 | 3.488 | 3.369 | 3.488 | 2,585 | +0.26(+7.89%) |
May 28, 2002 | 3.165 | 3.233 | 3.063 | 3.233 | 7,287 | +0.00(+0.00%) |
May 27, 2002 | 3.105 | 3.259 | 3.063 | 3.233 | 1,998 | +0.00(+0.00%) |
May 24, 2002 | 3.105 | 3.259 | 3.063 | 3.233 | 1,998 | +0.04(+1.33%) |
May 23, 2002 | 3.105 | 3.190 | 3.063 | 3.190 | 7,639 | -0.04(-1.32%) |
May 22, 2002 | 3.020 | 3.233 | 3.020 | 3.233 | 1,880 | +0.06(+1.88%) |
May 21, 2002 | 3.063 | 3.173 | 3.020 | 3.173 | 2,233 | +0.07(+2.19%) |
May 20, 2002 | 3.020 | 3.105 | 3.020 | 3.105 | 33,968 | +0.09(+2.82%) |
May 17, 2002 | 3.042 | 3.105 | 3.020 | 3.020 | 26,328 | -0.09(-2.74%) |
May 16, 2002 | 3.037 | 3.105 | 3.020 | 3.105 | 5,759 | +0.00(+0.00%) |
May 15, 2002 | 3.022 | 3.105 | 3.020 | 3.105 | 23,507 | +0.07(+2.24%) |
May 14, 2002 | 3.020 | 3.148 | 3.020 | 3.037 | 4,701 | -0.11(-3.51%) |
May 13, 2002 | 3.165 | 3.172 | 3.020 | 3.148 | 91,091 | -0.09(-2.63%) |
May 10, 2002 | 3.276 | 3.276 | 3.204 | 3.233 | 68,641 | +0.00(+0.00%) |
May 09, 2002 | 3.164 | 3.276 | 3.164 | 3.233 | 26,798 | +0.09(+2.73%) |
May 08, 2002 | 3.105 | 3.147 | 3.088 | 3.147 | 6,817 | -0.04(-1.36%) |
May 07, 2002 | 2.995 | 3.190 | 2.978 | 3.190 | 12,811 | -0.02(-0.53%) |
May 06, 2002 | 3.063 | 3.208 | 3.063 | 3.208 | 9,990 | +0.00(+0.00%) |
May 03, 2002 | 3.105 | 3.208 | 3.105 | 3.208 | 22,919 | +0.00(+0.00%) |
May 02, 2002 | 3.148 | 3.208 | 3.148 | 3.208 | 4,701 | +0.06(+1.89%) |
May 01, 2002 | 3.065 | 3.148 | 3.065 | 3.148 | 587 | -0.04(-1.33%) |
Apr 30, 2002 | 3.033 | 3.190 | 3.033 | 3.190 | 127,762 | +0.00(+0.00%) |
Apr 29, 2002 | 3.063 | 3.190 | 3.063 | 3.190 | 15,397 | +0.01(+0.27%) |
Apr 26, 2002 | 3.190 | 3.190 | 3.063 | 3.182 | 14,339 | +0.05(+1.61%) |
Apr 25, 2002 | 3.122 | 3.208 | 3.122 | 3.132 | 6,111 | +0.01(+0.29%) |
Apr 24, 2002 | 2.986 | 3.122 | 2.986 | 3.122 | 208,980 | +0.06(+1.94%) |
Apr 23, 2002 | 3.020 | 3.063 | 2.978 | 3.063 | 31,029 | +0.00(+0.00%) |
Apr 22, 2002 | 3.105 | 3.156 | 3.063 | 3.063 | 33,968 | -0.11(-3.49%) |
Apr 19, 2002 | 3.148 | 3.182 | 3.148 | 3.173 | 35,848 | +0.00(+0.00%) |
Apr 18, 2002 | 3.318 | 3.318 | 2.986 | 3.173 | 51,598 | -0.13(-3.87%) |
Apr 17, 2002 | 3.199 | 3.318 | 3.162 | 3.301 | 114,716 | +0.20(+6.30%) |
Apr 16, 2002 | 3.105 | 3.190 | 3.063 | 3.105 | 40,432 | -0.09(-2.67%) |
Apr 15, 2002 | 3.105 | 3.233 | 3.105 | 3.190 | 15,162 | +0.00(+0.00%) |
Apr 12, 2002 | 3.190 | 3.190 | 3.029 | 3.190 | 19,040 | +0.04(+1.35%) |
Apr 11, 2002 | 3.122 | 3.190 | 2.978 | 3.148 | 47,367 | -0.04(-1.33%) |
Apr 10, 2002 | 3.318 | 3.318 | 3.122 | 3.190 | 19,746 | -0.09(-2.60%) |
Apr 09, 2002 | 3.276 | 3.318 | 3.199 | 3.276 | 50,305 | -0.04(-1.28%) |
Apr 08, 2002 | 3.318 | 3.318 | 3.267 | 3.318 | 4,113 | +0.00(+0.00%) |
Apr 05, 2002 | 3.268 | 3.318 | 3.267 | 3.318 | 50,775 | +0.00(+0.00%) |
Apr 04, 2002 | 3.276 | 3.318 | 3.216 | 3.318 | 5,994 | +0.00(+0.00%) |
Apr 03, 2002 | 3.361 | 3.361 | 3.148 | 3.318 | 56,770 | -0.05(-1.39%) |
Apr 02, 2002 | 3.403 | 3.403 | 3.293 | 3.365 | 29,971 | -0.08(-2.35%) |
Apr 01, 2002 | 3.437 | 3.446 | 3.437 | 3.446 | 1,763 | +0.04(+1.25%) |
Mar 29, 2002 | 3.276 | 3.403 | 3.276 | 3.403 | 38,669 | +0.00(+0.00%) |
Mar 28, 2002 | 3.276 | 3.403 | 3.276 | 3.403 | 38,669 | -0.04(-1.23%) |
Mar 27, 2002 | 3.361 | 3.446 | 3.276 | 3.446 | 30,559 | +0.09(+2.53%) |
Mar 26, 2002 | 3.302 | 3.361 | 3.276 | 3.361 | 20,451 | -0.04(-1.25%) |
Mar 25, 2002 | 3.544 | 3.544 | 3.403 | 3.403 | 3,526 | +0.00(+0.00%) |
Mar 22, 2002 | 3.403 | 3.403 | 3.318 | 3.403 | 13,046 | +0.12(+3.63%) |
Mar 21, 2002 | 3.285 | 3.403 | 3.276 | 3.284 | 45,721 | -0.09(-2.53%) |
Mar 20, 2002 | 3.403 | 3.403 | 3.242 | 3.369 | 10,225 | -0.03(-1.00%) |
Mar 19, 2002 | 3.301 | 3.429 | 3.293 | 3.403 | 17,042 | +0.09(+2.56%) |
Mar 18, 2002 | 3.344 | 3.361 | 3.233 | 3.318 | 11,283 | +0.00(+0.00%) |
Mar 15, 2002 | 3.403 | 3.403 | 3.318 | 3.318 | 9,873 | +0.00(+0.00%) |
Mar 14, 2002 | 3.548 | 3.616 | 3.318 | 3.318 | 12,929 | -0.13(-3.70%) |
Mar 13, 2002 | 3.360 | 3.446 | 3.360 | 3.446 | 9,755 | +0.09(+2.53%) |
Mar 12, 2002 | 3.276 | 3.361 | 3.233 | 3.361 | 4,231 | +0.08(+2.46%) |
Mar 11, 2002 | 3.208 | 3.361 | 3.148 | 3.280 | 18,923 | -0.07(-2.16%) |
Mar 08, 2002 | 3.327 | 3.352 | 3.148 | 3.352 | 39,492 | -0.01(-0.25%) |
Mar 07, 2002 | 3.361 | 3.361 | 3.318 | 3.361 | 9,755 | +0.00(+0.00%) |
Mar 06, 2002 | 3.522 | 3.522 | 3.190 | 3.361 | 14,809 | -0.09(-2.47%) |
Mar 05, 2002 | 3.276 | 3.446 | 3.250 | 3.446 | 23,860 | +0.17(+5.19%) |
Mar 04, 2002 | 3.276 | 3.284 | 3.276 | 3.276 | 5,759 | -0.13(-3.75%) |