Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.100 | 3.100 | 3.000 | 3.000 | 35,900 | -0.08(-2.60%) |
May 28, 2002 | 3.180 | 3.180 | 3.080 | 3.080 | 6,000 | -0.11(-3.45%) |
May 27, 2002 | 3.200 | 3.200 | 3.150 | 3.190 | 2,600 | +0.00(+0.00%) |
May 24, 2002 | 3.200 | 3.200 | 3.150 | 3.190 | 2,600 | +0.06(+1.92%) |
May 23, 2002 | 3.080 | 3.150 | 3.080 | 3.130 | 3,400 | +0.05(+1.62%) |
May 22, 2002 | 3.080 | 3.090 | 3.080 | 3.080 | 8,000 | -0.16(-4.94%) |
May 21, 2002 | 3.150 | 3.250 | 3.150 | 3.240 | 30,000 | +0.14(+4.52%) |
May 20, 2002 | 3.150 | 3.170 | 3.100 | 3.100 | 1,800 | -0.05(-1.59%) |
May 17, 2002 | 3.120 | 3.200 | 3.100 | 3.150 | 27,700 | -0.05(-1.56%) |
May 16, 2002 | 3.300 | 3.300 | 3.200 | 3.200 | 11,400 | -0.10(-3.03%) |
May 15, 2002 | 3.250 | 3.300 | 3.200 | 3.300 | 720,000 | +0.10(+3.12%) |
May 14, 2002 | 3.110 | 3.200 | 3.020 | 3.200 | 15,300 | +0.12(+3.90%) |
May 13, 2002 | 3.000 | 3.090 | 3.000 | 3.080 | 9,000 | -0.02(-0.65%) |
May 10, 2002 | 3.100 | 3.210 | 3.040 | 3.100 | 10,700 | +0.08(+2.65%) |
May 09, 2002 | 3.150 | 3.230 | 2.900 | 3.020 | 24,800 | -0.21(-6.50%) |
May 08, 2002 | 3.220 | 3.240 | 3.200 | 3.230 | 1,100 | +0.01(+0.31%) |
May 07, 2002 | 3.170 | 3.290 | 3.160 | 3.220 | 14,800 | -0.05(-1.53%) |
May 06, 2002 | 3.490 | 3.490 | 3.220 | 3.270 | 35,300 | -0.18(-5.22%) |
May 03, 2002 | 3.400 | 3.450 | 3.350 | 3.450 | 10,100 | +0.15(+4.55%) |
May 02, 2002 | 3.400 | 3.410 | 3.300 | 3.300 | 9,000 | -0.10(-2.94%) |
May 01, 2002 | 3.410 | 3.410 | 3.350 | 3.400 | 5,100 | -0.01(-0.29%) |
Apr 30, 2002 | 3.420 | 3.490 | 3.400 | 3.410 | 6,200 | +0.00(+0.00%) |
Apr 29, 2002 | 3.510 | 3.600 | 3.400 | 3.410 | 10,400 | -0.05(-1.45%) |
Apr 26, 2002 | 3.500 | 3.500 | 3.360 | 3.460 | 9,300 | +0.00(+0.00%) |
Apr 25, 2002 | 3.500 | 3.550 | 3.460 | 3.460 | 8,800 | -0.09(-2.54%) |
Apr 24, 2002 | 3.650 | 3.690 | 3.550 | 3.550 | 54,700 | -0.20(-5.33%) |
Apr 23, 2002 | 3.800 | 3.900 | 3.750 | 3.750 | 38,400 | -0.05(-1.32%) |
Apr 22, 2002 | 3.700 | 3.850 | 3.700 | 3.800 | 9,800 | +0.05(+1.33%) |
Apr 19, 2002 | 3.810 | 3.840 | 3.700 | 3.750 | 9,800 | -0.10(-2.60%) |
Apr 18, 2002 | 3.900 | 3.900 | 3.790 | 3.850 | 8,200 | +0.01(+0.26%) |
Apr 17, 2002 | 3.800 | 3.970 | 3.690 | 3.840 | 10,600 | +0.09(+2.40%) |
Apr 16, 2002 | 3.680 | 3.840 | 3.680 | 3.750 | 43,000 | +0.10(+2.74%) |
Apr 15, 2002 | 3.270 | 3.650 | 3.270 | 3.650 | 53,700 | +0.33(+9.94%) |
Apr 12, 2002 | 3.350 | 3.450 | 3.300 | 3.320 | 18,400 | -0.18(-5.14%) |
Apr 11, 2002 | 3.450 | 3.690 | 3.400 | 3.500 | 24,200 | +0.09(+2.64%) |
Apr 10, 2002 | 3.550 | 3.550 | 3.360 | 3.410 | 19,200 | -0.19(-5.28%) |
Apr 09, 2002 | 3.700 | 3.700 | 3.550 | 3.600 | 9,300 | -0.15(-4.00%) |
Apr 08, 2002 | 3.800 | 3.900 | 3.690 | 3.750 | 19,000 | +0.01(+0.27%) |
Apr 05, 2002 | 3.860 | 3.860 | 3.600 | 3.740 | 27,000 | -0.12(-3.11%) |
Apr 04, 2002 | 4.000 | 4.150 | 3.860 | 3.860 | 30,700 | -0.08(-2.03%) |
Apr 03, 2002 | 3.850 | 4.100 | 3.850 | 3.940 | 42,300 | +0.13(+3.41%) |
Apr 02, 2002 | 3.740 | 4.050 | 3.740 | 3.810 | 66,600 | +0.16(+4.38%) |
Apr 01, 2002 | 3.560 | 3.650 | 3.510 | 3.650 | 50,100 | +0.19(+5.49%) |
Mar 29, 2002 | 3.490 | 3.500 | 3.400 | 3.460 | 5,300 | +0.00(+0.00%) |
Mar 28, 2002 | 3.490 | 3.500 | 3.400 | 3.460 | 5,300 | +0.01(+0.29%) |
Mar 27, 2002 | 3.420 | 3.500 | 3.400 | 3.450 | 17,000 | +0.09(+2.68%) |
Mar 26, 2002 | 3.250 | 3.400 | 3.250 | 3.360 | 20,100 | +0.12(+3.70%) |
Mar 25, 2002 | 3.150 | 3.250 | 3.150 | 3.240 | 22,200 | +0.12(+3.85%) |
Mar 22, 2002 | 3.100 | 3.130 | 3.050 | 3.120 | 17,300 | +0.02(+0.65%) |
Mar 21, 2002 | 3.080 | 3.100 | 3.040 | 3.100 | 25,100 | +0.02(+0.65%) |
Mar 20, 2002 | 3.000 | 3.090 | 3.000 | 3.080 | 7,400 | +0.00(+0.00%) |
Mar 19, 2002 | 3.090 | 3.100 | 3.000 | 3.080 | 26,200 | +0.03(+0.98%) |
Mar 18, 2002 | 3.000 | 3.100 | 3.000 | 3.050 | 25,200 | +0.06(+2.01%) |
Mar 15, 2002 | 3.000 | 3.000 | 2.900 | 2.990 | 7,500 | +0.04(+1.36%) |
Mar 14, 2002 | 3.020 | 3.020 | 2.900 | 2.950 | 9,400 | -0.07(-2.32%) |
Mar 13, 2002 | 3.000 | 3.020 | 2.950 | 3.020 | 3,200 | +0.04(+1.34%) |
Mar 12, 2002 | 3.000 | 3.000 | 2.980 | 2.980 | 1,600 | -0.02(-0.67%) |
Mar 11, 2002 | 2.910 | 3.000 | 2.910 | 3.000 | 4,900 | +0.07(+2.39%) |
Mar 08, 2002 | 2.750 | 2.950 | 2.750 | 2.930 | 6,000 | +0.21(+7.72%) |
Mar 07, 2002 | 2.850 | 2.860 | 2.700 | 2.720 | 9,000 | -0.13(-4.56%) |
Mar 06, 2002 | 2.950 | 2.950 | 2.700 | 2.850 | 19,100 | -0.10(-3.39%) |
Mar 05, 2002 | 2.940 | 2.950 | 2.900 | 2.950 | 4,900 | +0.05(+1.72%) |
Mar 04, 2002 | 2.950 | 3.000 | 2.850 | 2.900 | 9,700 | +0.05(+1.75%) |