Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.121 | 3.156 | 3.094 | 3.136 | 906,234 | +0.07(+2.42%) |
May 28, 2002 | 3.121 | 3.121 | 3.048 | 3.062 | 616,476 | -0.04(-1.19%) |
May 27, 2002 | 3.125 | 3.150 | 3.094 | 3.099 | 604,649 | +0.00(+0.00%) |
May 24, 2002 | 3.125 | 3.150 | 3.094 | 3.099 | 594,300 | -0.04(-1.26%) |
May 23, 2002 | 3.110 | 3.147 | 3.053 | 3.139 | 720,700 | +0.04(+1.37%) |
May 22, 2002 | 3.103 | 3.142 | 3.094 | 3.096 | 1,364,526 | -0.04(-1.41%) |
May 21, 2002 | 3.103 | 3.148 | 3.102 | 3.140 | 1,383,745 | +0.03(+1.07%) |
May 20, 2002 | 3.112 | 3.130 | 3.091 | 3.107 | 655,652 | -0.01(-0.40%) |
May 17, 2002 | 3.080 | 3.121 | 3.044 | 3.120 | 1,045,939 | +0.03(+1.11%) |
May 16, 2002 | 3.091 | 3.103 | 3.081 | 3.085 | 881,841 | -0.01(-0.18%) |
May 15, 2002 | 3.134 | 3.134 | 3.070 | 3.091 | 1,014,155 | -0.04(-1.38%) |
May 14, 2002 | 3.103 | 3.152 | 3.099 | 3.134 | 1,133,902 | +0.05(+1.52%) |
May 13, 2002 | 2.974 | 3.089 | 2.922 | 3.087 | 1,373,396 | +0.11(+3.82%) |
May 10, 2002 | 3.130 | 3.150 | 2.951 | 2.974 | 2,736,444 | -0.14(-4.60%) |
May 09, 2002 | 3.080 | 3.157 | 3.039 | 3.117 | 1,207,820 | +0.02(+0.61%) |
May 08, 2002 | 3.161 | 3.292 | 3.066 | 3.098 | 3,976,788 | -0.02(-0.52%) |
May 07, 2002 | 2.886 | 3.179 | 2.886 | 3.114 | 5,354,620 | +0.27(+9.31%) |
May 06, 2002 | 2.841 | 2.976 | 2.809 | 2.849 | 4,123,146 | +0.18(+6.94%) |
May 03, 2002 | 2.670 | 2.701 | 2.625 | 2.664 | 519,643 | +0.00(+0.07%) |
May 02, 2002 | 2.652 | 2.673 | 2.616 | 2.662 | 918,061 | +0.01(+0.37%) |
May 01, 2002 | 2.579 | 2.652 | 2.572 | 2.652 | 4,213,326 | +0.07(+2.83%) |
Apr 30, 2002 | 2.589 | 2.637 | 2.530 | 2.579 | 1,235,909 | -0.01(-0.49%) |
Apr 29, 2002 | 2.629 | 2.638 | 2.561 | 2.592 | 507,077 | -0.03(-1.00%) |
Apr 26, 2002 | 2.647 | 2.683 | 2.617 | 2.618 | 405,070 | -0.04(-1.53%) |
Apr 25, 2002 | 2.594 | 2.664 | 2.594 | 2.659 | 654,174 | +0.06(+2.15%) |
Apr 24, 2002 | 2.701 | 2.719 | 2.591 | 2.603 | 850,796 | -0.10(-3.61%) |
Apr 23, 2002 | 2.655 | 2.724 | 2.646 | 2.700 | 444,986 | +0.05(+1.70%) |
Apr 22, 2002 | 2.710 | 2.716 | 2.643 | 2.655 | 468,640 | -0.05(-2.00%) |
Apr 19, 2002 | 2.706 | 2.732 | 2.701 | 2.709 | 201,796 | +0.02(+0.70%) |
Apr 18, 2002 | 2.755 | 2.764 | 2.683 | 2.690 | 576,560 | -0.08(-2.83%) |
Apr 17, 2002 | 2.782 | 2.831 | 2.764 | 2.769 | 609,084 | -0.02(-0.74%) |
Apr 16, 2002 | 2.805 | 2.822 | 2.733 | 2.790 | 651,217 | -0.01(-0.35%) |
Apr 15, 2002 | 2.830 | 2.841 | 2.769 | 2.799 | 960,934 | -0.03(-1.08%) |
Apr 12, 2002 | 2.751 | 2.834 | 2.751 | 2.830 | 902,538 | +0.08(+2.89%) |
Apr 11, 2002 | 2.751 | 2.763 | 2.732 | 2.751 | 66,747,960 | +0.00(+0.00%) |
Apr 10, 2002 | 2.745 | 2.764 | 2.742 | 2.751 | 964,630 | +0.01(+0.23%) |
Apr 09, 2002 | 2.756 | 2.773 | 2.730 | 2.744 | 591,344 | -0.01(-0.42%) |
Apr 08, 2002 | 2.683 | 2.757 | 2.670 | 2.756 | 772,443 | +0.08(+2.90%) |
Apr 05, 2002 | 2.637 | 2.679 | 2.636 | 2.679 | 328,195 | +0.04(+1.61%) |
Apr 04, 2002 | 2.647 | 2.659 | 2.618 | 2.636 | 658,609 | -0.00(-0.14%) |
Apr 03, 2002 | 2.643 | 2.661 | 2.617 | 2.640 | 357,763 | -0.00(-0.10%) |
Apr 02, 2002 | 2.683 | 2.701 | 2.634 | 2.643 | 685,959 | -0.04(-1.31%) |
Apr 01, 2002 | 2.657 | 2.688 | 2.584 | 2.678 | 523,339 | +0.02(+0.78%) |
Mar 29, 2002 | 2.653 | 2.701 | 2.653 | 2.657 | 908,452 | +0.00(+0.00%) |
Mar 28, 2002 | 2.653 | 2.701 | 2.653 | 2.657 | 908,452 | +0.00(+0.17%) |
Mar 27, 2002 | 2.602 | 2.679 | 2.602 | 2.652 | 938,019 | +0.07(+2.69%) |
Mar 26, 2002 | 2.524 | 2.591 | 2.523 | 2.583 | 1,453,967 | +0.06(+2.36%) |
Mar 25, 2002 | 2.622 | 2.622 | 2.514 | 2.524 | 1,227,778 | -0.10(-3.75%) |
Mar 22, 2002 | 2.647 | 2.671 | 2.618 | 2.622 | 640,869 | -0.02(-0.58%) |
Mar 21, 2002 | 2.629 | 2.645 | 2.607 | 2.637 | 929,149 | -0.00(-0.03%) |
Mar 20, 2002 | 2.706 | 2.706 | 2.636 | 2.638 | 832,316 | -0.09(-3.47%) |
Mar 19, 2002 | 2.706 | 2.760 | 2.706 | 2.733 | 631,259 | +0.03(+1.00%) |
Mar 18, 2002 | 2.708 | 2.724 | 2.676 | 2.706 | 826,403 | -0.00(-0.03%) |
Mar 15, 2002 | 2.616 | 2.728 | 2.607 | 2.707 | 143,992,272 | +0.08(+2.99%) |
Mar 14, 2002 | 2.567 | 2.638 | 2.567 | 2.628 | 221,754 | +0.06(+2.43%) |
Mar 13, 2002 | 2.657 | 2.661 | 2.530 | 2.566 | 2,051,224 | -0.10(-3.76%) |
Mar 12, 2002 | 2.661 | 2.674 | 2.643 | 2.666 | 1,074,767 | +0.01(+0.20%) |
Mar 11, 2002 | 2.764 | 2.764 | 2.652 | 2.661 | 1,201,906 | -0.11(-3.97%) |
Mar 08, 2002 | 2.778 | 2.791 | 2.745 | 2.771 | 854,492 | +0.01(+0.39%) |
Mar 07, 2002 | 2.796 | 2.800 | 2.747 | 2.760 | 1,071,071 | -0.04(-1.54%) |
Mar 06, 2002 | 2.776 | 2.841 | 2.763 | 2.803 | 1,234,430 | +0.03(+0.97%) |
Mar 05, 2002 | 2.805 | 2.812 | 2.742 | 2.776 | 700,003 | -0.02(-0.58%) |
Mar 04, 2002 | 2.814 | 2.823 | 2.769 | 2.792 | 759,877 | -0.03(-0.90%) |