Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.083 | 3.093 | 3.062 | 3.075 | 990,821 | -0.01(-0.23%) |
May 28, 2002 | 3.084 | 3.088 | 3.074 | 3.082 | 1,091,984 | +0.01(+0.37%) |
May 27, 2002 | 3.066 | 3.089 | 3.058 | 3.071 | 582,779 | +0.00(+0.00%) |
May 24, 2002 | 3.066 | 3.089 | 3.058 | 3.071 | 582,779 | -0.01(-0.47%) |
May 23, 2002 | 3.053 | 3.089 | 3.044 | 3.086 | 650,544 | +0.02(+0.81%) |
May 22, 2002 | 3.029 | 3.062 | 3.025 | 3.061 | 1,955,504 | +0.03(+0.95%) |
May 21, 2002 | 3.012 | 3.038 | 3.007 | 3.032 | 919,668 | +0.05(+1.56%) |
May 20, 2002 | 2.996 | 3.002 | 2.966 | 2.985 | 485,972 | -0.03(-0.89%) |
May 17, 2002 | 3.029 | 3.046 | 3.012 | 3.012 | 301,554 | -0.01(-0.44%) |
May 16, 2002 | 3.008 | 3.046 | 2.998 | 3.026 | 606,980 | +0.02(+0.65%) |
May 15, 2002 | 2.953 | 3.033 | 2.947 | 3.006 | 1,113,766 | +0.04(+1.39%) |
May 14, 2002 | 3.034 | 3.046 | 2.962 | 2.965 | 1,716,875 | -0.09(-2.84%) |
May 13, 2002 | 3.027 | 3.093 | 3.027 | 3.051 | 1,072,623 | -0.03(-0.84%) |
May 10, 2002 | 3.068 | 3.098 | 3.065 | 3.077 | 792,850 | +0.01(+0.44%) |
May 09, 2002 | 3.027 | 3.068 | 3.027 | 3.064 | 928,864 | +0.04(+1.33%) |
May 08, 2002 | 2.985 | 3.024 | 2.971 | 3.024 | 767,680 | +0.05(+1.63%) |
May 07, 2002 | 2.998 | 3.028 | 2.966 | 2.975 | 721,697 | -0.04(-1.17%) |
May 06, 2002 | 3.042 | 3.058 | 3.009 | 3.010 | 560,029 | -0.05(-1.69%) |
May 03, 2002 | 3.020 | 3.086 | 3.020 | 3.062 | 895,950 | +0.02(+0.78%) |
May 02, 2002 | 2.972 | 3.045 | 2.972 | 3.038 | 1,747,853 | +0.05(+1.76%) |
May 01, 2002 | 2.965 | 2.989 | 2.947 | 2.985 | 1,291,407 | -0.00(-0.14%) |
Apr 30, 2002 | 2.902 | 3.000 | 2.899 | 2.989 | 1,485,506 | +0.08(+2.81%) |
Apr 29, 2002 | 2.863 | 2.908 | 2.833 | 2.908 | 805,435 | +0.05(+1.66%) |
Apr 26, 2002 | 2.881 | 2.887 | 2.849 | 2.860 | 445,312 | -0.02(-0.82%) |
Apr 25, 2002 | 2.887 | 2.918 | 2.870 | 2.884 | 755,579 | -0.01(-0.21%) |
Apr 24, 2002 | 2.873 | 2.917 | 2.872 | 2.890 | 941,449 | +0.02(+0.68%) |
Apr 23, 2002 | 2.911 | 2.921 | 2.869 | 2.871 | 871,264 | -0.05(-1.73%) |
Apr 22, 2002 | 2.938 | 2.939 | 2.908 | 2.921 | 516,466 | -0.03(-0.95%) |
Apr 19, 2002 | 2.872 | 2.954 | 2.872 | 2.949 | 1,276,402 | +0.08(+2.92%) |
Apr 18, 2002 | 2.893 | 2.903 | 2.863 | 2.865 | 734,766 | -0.04(-1.39%) |
Apr 17, 2002 | 2.882 | 2.910 | 2.860 | 2.906 | 455,477 | +0.01(+0.39%) |
Apr 16, 2002 | 2.892 | 2.936 | 2.883 | 2.894 | 1,536,813 | +0.01(+0.36%) |
Apr 15, 2002 | 2.872 | 2.889 | 2.839 | 2.884 | 1,145,228 | +0.00(+0.07%) |
Apr 12, 2002 | 2.830 | 2.882 | 2.830 | 2.882 | 1,102,149 | +0.04(+1.38%) |
Apr 11, 2002 | 2.820 | 2.857 | 2.813 | 2.843 | 1,355,784 | +0.01(+0.36%) |
Apr 10, 2002 | 2.763 | 2.832 | 2.763 | 2.832 | 953,550 | +0.06(+2.28%) |
Apr 09, 2002 | 2.766 | 2.779 | 2.743 | 2.769 | 944,837 | -0.00(-0.04%) |
Apr 08, 2002 | 2.755 | 2.795 | 2.744 | 2.770 | 614,725 | -0.01(-0.37%) |
Apr 05, 2002 | 2.760 | 2.807 | 2.760 | 2.781 | 1,035,836 | +0.04(+1.32%) |
Apr 04, 2002 | 2.770 | 2.789 | 2.732 | 2.745 | 1,048,905 | -0.04(-1.41%) |
Apr 03, 2002 | 2.775 | 2.799 | 2.759 | 2.784 | 1,095,857 | +0.01(+0.52%) |
Apr 02, 2002 | 2.790 | 2.801 | 2.760 | 2.769 | 1,124,899 | -0.02(-0.89%) |
Apr 01, 2002 | 2.802 | 2.808 | 2.786 | 2.794 | 559,545 | -0.04(-1.46%) |
Mar 29, 2002 | 2.780 | 2.854 | 2.780 | 2.836 | 664,581 | +0.00(+0.00%) |
Mar 28, 2002 | 2.780 | 2.854 | 2.780 | 2.836 | 664,581 | +0.05(+1.93%) |
Mar 27, 2002 | 2.775 | 2.837 | 2.767 | 2.782 | 1,169,914 | +0.01(+0.41%) |
Mar 26, 2002 | 2.737 | 2.779 | 2.737 | 2.770 | 656,352 | +0.03(+0.98%) |
Mar 25, 2002 | 2.765 | 2.785 | 2.737 | 2.744 | 696,043 | -0.06(-2.03%) |
Mar 22, 2002 | 2.827 | 2.827 | 2.793 | 2.800 | 536,795 | -0.02(-0.70%) |
Mar 21, 2002 | 2.858 | 2.869 | 2.820 | 2.820 | 1,151,037 | -0.05(-1.69%) |
Mar 20, 2002 | 2.909 | 2.909 | 2.868 | 2.869 | 706,208 | -0.04(-1.21%) |
Mar 19, 2002 | 2.882 | 2.917 | 2.882 | 2.904 | 409,494 | +0.01(+0.43%) |
Mar 18, 2002 | 2.874 | 2.913 | 2.864 | 2.891 | 804,951 | +0.02(+0.76%) |
Mar 15, 2002 | 2.832 | 2.891 | 2.832 | 2.870 | 627,310 | +0.02(+0.58%) |
Mar 14, 2002 | 2.839 | 2.864 | 2.834 | 2.853 | 367,867 | +0.03(+0.91%) |
Mar 13, 2002 | 2.855 | 2.862 | 2.817 | 2.827 | 489,360 | -0.05(-1.65%) |
Mar 12, 2002 | 2.872 | 2.885 | 2.856 | 2.875 | 475,807 | -0.01(-0.29%) |
Mar 11, 2002 | 2.887 | 2.906 | 2.851 | 2.883 | 496,620 | -0.01(-0.32%) |
Mar 08, 2002 | 2.923 | 2.934 | 2.887 | 2.892 | 635,539 | -0.02(-0.71%) |
Mar 07, 2002 | 2.927 | 2.940 | 2.881 | 2.913 | 1,095,857 | -0.01(-0.21%) |
Mar 06, 2002 | 2.889 | 2.970 | 2.873 | 2.919 | 1,588,121 | +0.02(+0.75%) |
Mar 05, 2002 | 2.857 | 2.926 | 2.847 | 2.898 | 1,763,826 | +0.02(+0.83%) |
Mar 04, 2002 | 2.820 | 2.881 | 2.794 | 2.874 | 2,171,868 | +0.12(+4.19%) |