Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.013 | 3.040 | 3.013 | 3.040 | 18,954 | -0.01(-0.29%) |
May 28, 2002 | 3.049 | 3.049 | 3.049 | 3.049 | 338 | -0.00(-0.10%) |
May 27, 2002 | 3.052 | 3.052 | 3.052 | 3.052 | 0 | +0.00(+0.00%) |
May 24, 2002 | 3.052 | 3.052 | 3.052 | 3.052 | 0 | +0.00(+0.00%) |
May 23, 2002 | 3.061 | 3.061 | 3.052 | 3.052 | 1,015 | -0.01(-0.19%) |
May 22, 2002 | 3.013 | 3.058 | 3.013 | 3.058 | 5,754 | +0.01(+0.49%) |
May 21, 2002 | 3.013 | 3.043 | 3.013 | 3.043 | 1,827,801 | +0.04(+1.48%) |
May 20, 2002 | 3.005 | 3.005 | 2.984 | 2.999 | 4,400 | -0.03(-0.98%) |
May 17, 2002 | 3.073 | 3.073 | 3.028 | 3.028 | 7,446 | -0.01(-0.49%) |
May 16, 2002 | 3.043 | 3.043 | 2.999 | 3.043 | 20,985 | -0.04(-1.15%) |
May 15, 2002 | 3.031 | 3.078 | 3.028 | 3.078 | 10,492 | +0.04(+1.16%) |
May 14, 2002 | 3.043 | 3.043 | 3.043 | 3.043 | 10,831 | +0.03(+0.98%) |
May 13, 2002 | 3.013 | 3.013 | 3.013 | 3.013 | 1,015 | +0.03(+0.99%) |
May 10, 2002 | 2.984 | 2.984 | 2.984 | 2.984 | 2,030 | -0.01(-0.49%) |
May 09, 2002 | 2.999 | 2.999 | 2.999 | 2.999 | 3,046 | -0.01(-0.49%) |
May 08, 2002 | 2.984 | 3.028 | 2.984 | 3.013 | 17,939 | +0.06(+2.00%) |
May 07, 2002 | 2.875 | 2.954 | 2.875 | 2.954 | 6,431 | +0.08(+2.77%) |
May 06, 2002 | 2.875 | 2.875 | 2.875 | 2.875 | 1,015 | +0.03(+1.04%) |
May 03, 2002 | 2.954 | 2.954 | 2.836 | 2.845 | 11,508 | -0.14(-4.65%) |
May 02, 2002 | 2.925 | 2.984 | 2.925 | 2.984 | 1,184,686 | +0.03(+1.00%) |
May 01, 2002 | 2.954 | 2.954 | 2.954 | 2.954 | 1,353 | +0.00(+0.00%) |
Apr 30, 2002 | 2.984 | 2.984 | 2.954 | 2.954 | 3,384 | +0.00(+0.00%) |
Apr 29, 2002 | 2.925 | 2.954 | 2.925 | 2.954 | 4,400 | +0.00(+0.00%) |
Apr 26, 2002 | 2.999 | 2.999 | 2.954 | 2.954 | 3,384 | -0.04(-1.48%) |
Apr 25, 2002 | 2.999 | 2.999 | 2.999 | 2.999 | 3,046 | -0.01(-0.49%) |
Apr 24, 2002 | 3.031 | 3.031 | 3.013 | 3.013 | 5,077 | -0.04(-1.45%) |
Apr 23, 2002 | 3.058 | 3.058 | 3.058 | 3.058 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 3.058 | 3.058 | 3.058 | 3.058 | 10,154 | +0.01(+0.39%) |
Apr 19, 2002 | 3.046 | 3.046 | 3.046 | 3.046 | 10,831 | +0.00(+0.00%) |
Apr 18, 2002 | 3.073 | 3.073 | 3.046 | 3.046 | 9,139 | -0.04(-1.25%) |
Apr 17, 2002 | 3.084 | 3.084 | 3.084 | 3.084 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 3.102 | 3.102 | 3.084 | 3.084 | 4,738 | +0.01(+0.38%) |
Apr 15, 2002 | 3.073 | 3.073 | 3.073 | 3.073 | 5,077 | -0.01(-0.38%) |
Apr 12, 2002 | 3.087 | 3.087 | 3.084 | 3.084 | 5,754 | -0.02(-0.57%) |
Apr 11, 2002 | 3.105 | 3.105 | 3.102 | 3.102 | 18,616 | -0.01(-0.47%) |
Apr 10, 2002 | 3.117 | 3.117 | 3.117 | 3.117 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 3.117 | 3.117 | 3.117 | 3.117 | 2,707 | -0.03(-0.94%) |
Apr 08, 2002 | 3.146 | 3.146 | 3.146 | 3.146 | 1,015 | +0.01(+0.47%) |
Apr 05, 2002 | 3.132 | 3.132 | 3.132 | 3.132 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 3.132 | 3.132 | 3.132 | 3.132 | 3,384 | +0.00(+0.00%) |
Apr 03, 2002 | 3.146 | 3.152 | 3.132 | 3.132 | 4,738 | -0.00(-0.09%) |
Apr 02, 2002 | 3.146 | 3.146 | 3.135 | 3.135 | 236,937 | -0.03(-0.84%) |
Apr 01, 2002 | 3.161 | 3.161 | 3.161 | 3.161 | 676 | +0.01(+0.47%) |
Mar 29, 2002 | 3.132 | 3.146 | 3.117 | 3.146 | 35,202 | +0.00(+0.00%) |
Mar 28, 2002 | 3.132 | 3.146 | 3.117 | 3.146 | 35,202 | +0.01(+0.47%) |
Mar 27, 2002 | 3.120 | 3.146 | 3.111 | 3.132 | 52,803 | +0.01(+0.47%) |
Mar 26, 2002 | 3.146 | 3.146 | 3.117 | 3.117 | 4,400 | -0.04(-1.40%) |
Mar 25, 2002 | 3.120 | 3.161 | 3.120 | 3.161 | 12,523 | +0.03(+0.94%) |
Mar 22, 2002 | 3.146 | 3.146 | 3.132 | 3.132 | 4,738 | -0.04(-1.40%) |
Mar 21, 2002 | 3.176 | 3.176 | 3.176 | 3.176 | 6,769 | +0.03(+0.94%) |
Mar 20, 2002 | 3.146 | 3.146 | 3.146 | 3.146 | 1,353 | -0.01(-0.47%) |
Mar 19, 2002 | 3.191 | 3.191 | 3.161 | 3.161 | 7,446 | -0.01(-0.47%) |
Mar 18, 2002 | 3.176 | 3.176 | 3.176 | 3.176 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 3.176 | 3.176 | 3.176 | 3.176 | 1,353 | -0.01(-0.46%) |
Mar 14, 2002 | 3.191 | 3.191 | 3.191 | 3.191 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 3.191 | 3.191 | 3.191 | 3.191 | 1,692 | -0.01(-0.46%) |
Mar 12, 2002 | 3.205 | 3.205 | 3.205 | 3.205 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 3.146 | 3.205 | 3.146 | 3.205 | 846,204 | +0.03(+0.93%) |
Mar 08, 2002 | 3.176 | 3.176 | 3.176 | 3.176 | 1,353 | +0.02(+0.56%) |
Mar 07, 2002 | 3.176 | 3.176 | 3.158 | 3.158 | 10,154 | +0.00(+0.09%) |
Mar 06, 2002 | 3.155 | 3.155 | 3.155 | 3.155 | 6,769 | -0.01(-0.19%) |
Mar 05, 2002 | 3.161 | 3.161 | 3.161 | 3.161 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 3.161 | 3.191 | 3.132 | 3.161 | 8,462 | -0.03(-0.93%) |