Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.795 | 2.844 | 2.793 | 2.814 | 8,020,845 | +0.00(+0.09%) |
May 28, 2002 | 2.816 | 2.838 | 2.806 | 2.811 | 8,188,006 | -0.02(-0.56%) |
May 27, 2002 | 2.866 | 2.866 | 2.821 | 2.827 | 5,150,458 | +0.00(+0.00%) |
May 24, 2002 | 2.866 | 2.866 | 2.821 | 2.827 | 5,150,458 | -0.04(-1.37%) |
May 23, 2002 | 2.774 | 2.910 | 2.774 | 2.866 | 21,059,376 | +0.10(+3.79%) |
May 22, 2002 | 2.801 | 2.803 | 2.722 | 2.761 | 14,902,133 | -0.05(-1.88%) |
May 21, 2002 | 2.861 | 2.862 | 2.791 | 2.814 | 8,861,425 | -0.03(-1.18%) |
May 20, 2002 | 2.916 | 2.936 | 2.841 | 2.848 | 11,483,459 | -0.08(-2.58%) |
May 17, 2002 | 2.929 | 2.953 | 2.882 | 2.923 | 9,530,067 | -0.00(-0.02%) |
May 16, 2002 | 2.864 | 2.935 | 2.858 | 2.923 | 14,675,750 | +0.07(+2.55%) |
May 15, 2002 | 2.879 | 2.884 | 2.851 | 2.851 | 8,508,000 | -0.04(-1.27%) |
May 14, 2002 | 2.852 | 2.900 | 2.836 | 2.887 | 19,515,768 | +0.08(+2.72%) |
May 13, 2002 | 2.786 | 2.827 | 2.785 | 2.811 | 15,544,985 | +0.04(+1.51%) |
May 10, 2002 | 2.863 | 2.864 | 2.757 | 2.769 | 24,369,158 | -0.10(-3.64%) |
May 09, 2002 | 2.937 | 2.937 | 2.865 | 2.874 | 12,544,690 | -0.06(-2.05%) |
May 08, 2002 | 2.944 | 2.952 | 2.898 | 2.934 | 13,316,495 | +0.05(+1.65%) |
May 07, 2002 | 2.858 | 2.908 | 2.845 | 2.886 | 10,596,075 | +0.06(+2.11%) |
May 06, 2002 | 2.884 | 2.905 | 2.819 | 2.827 | 7,573,810 | -0.07(-2.42%) |
May 03, 2002 | 2.910 | 2.914 | 2.879 | 2.897 | 10,779,474 | +0.01(+0.20%) |
May 02, 2002 | 2.839 | 2.912 | 2.839 | 2.891 | 11,095,646 | +0.03(+1.01%) |
May 01, 2002 | 2.769 | 2.871 | 2.743 | 2.862 | 14,552,529 | +0.07(+2.53%) |
Apr 30, 2002 | 2.827 | 2.832 | 2.764 | 2.792 | 12,597,227 | -0.03(-1.06%) |
Apr 29, 2002 | 2.853 | 2.853 | 2.820 | 2.821 | 11,345,910 | -0.04(-1.55%) |
Apr 26, 2002 | 2.909 | 2.929 | 2.866 | 2.866 | 9,985,700 | -0.04(-1.33%) |
Apr 25, 2002 | 2.918 | 2.922 | 2.871 | 2.905 | 15,410,302 | -0.03(-0.91%) |
Apr 24, 2002 | 2.989 | 3.003 | 2.923 | 2.931 | 13,076,739 | -0.07(-2.47%) |
Apr 23, 2002 | 2.971 | 3.038 | 2.960 | 3.006 | 12,231,384 | +0.02(+0.74%) |
Apr 22, 2002 | 2.974 | 2.994 | 2.943 | 2.984 | 13,881,020 | +0.01(+0.32%) |
Apr 19, 2002 | 2.913 | 2.989 | 2.884 | 2.974 | 25,805,784 | +0.07(+2.56%) |
Apr 18, 2002 | 2.968 | 2.984 | 2.898 | 2.900 | 29,277,950 | -0.10(-3.48%) |
Apr 17, 2002 | 3.062 | 3.070 | 2.984 | 3.005 | 12,704,209 | -0.07(-2.28%) |
Apr 16, 2002 | 2.985 | 3.101 | 2.985 | 3.075 | 13,467,417 | +0.09(+2.98%) |
Apr 15, 2002 | 3.036 | 3.046 | 2.982 | 2.986 | 9,730,660 | -0.04(-1.42%) |
Apr 12, 2002 | 3.023 | 3.051 | 3.018 | 3.029 | 10,078,354 | +0.02(+0.54%) |
Apr 11, 2002 | 3.062 | 3.065 | 3.007 | 3.012 | 15,356,810 | -0.05(-1.64%) |
Apr 10, 2002 | 3.062 | 3.088 | 3.049 | 3.063 | 11,659,217 | -0.01(-0.27%) |
Apr 09, 2002 | 3.057 | 3.094 | 3.038 | 3.071 | 286,561 | +0.01(+0.20%) |
Apr 08, 2002 | 3.044 | 3.088 | 3.036 | 3.065 | 55,115,256 | -0.02(-0.54%) |
Apr 05, 2002 | 3.051 | 3.109 | 3.051 | 3.082 | 10,164,323 | +0.04(+1.45%) |
Apr 04, 2002 | 3.036 | 3.061 | 3.026 | 3.038 | 18,756,380 | -0.01(-0.29%) |
Apr 03, 2002 | 2.992 | 3.088 | 2.937 | 3.046 | 29,948,502 | +0.03(+0.94%) |
Apr 02, 2002 | 3.062 | 3.062 | 3.010 | 3.018 | 21,209,344 | -0.06(-1.84%) |
Apr 01, 2002 | 3.120 | 3.120 | 3.041 | 3.075 | 12,824,565 | -0.07(-2.12%) |
Mar 29, 2002 | 3.169 | 3.201 | 3.133 | 3.141 | 8,484,119 | +0.00(+0.00%) |
Mar 28, 2002 | 3.169 | 3.201 | 3.133 | 3.141 | 8,484,119 | -0.05(-1.62%) |
Mar 27, 2002 | 3.163 | 3.193 | 3.154 | 3.193 | 11,108,064 | +0.03(+0.83%) |
Mar 26, 2002 | 3.144 | 3.185 | 3.144 | 3.167 | 16,824,004 | +0.02(+0.72%) |
Mar 25, 2002 | 3.115 | 3.158 | 3.104 | 3.144 | 16,184,972 | +0.03(+0.96%) |
Mar 22, 2002 | 3.115 | 3.154 | 3.073 | 3.115 | 53,673,852 | -0.19(-5.85%) |
Mar 21, 2002 | 3.327 | 3.350 | 3.247 | 3.308 | 12,864,684 | -0.04(-1.23%) |
Mar 20, 2002 | 3.298 | 3.365 | 3.290 | 3.350 | 11,252,300 | +0.03(+0.93%) |
Mar 19, 2002 | 3.324 | 3.338 | 3.304 | 3.319 | 11,587,576 | -0.01(-0.16%) |
Mar 18, 2002 | 3.285 | 3.343 | 3.285 | 3.324 | 14,191,462 | +0.04(+1.20%) |
Mar 15, 2002 | 3.285 | 3.311 | 3.265 | 3.285 | 17,313,068 | -0.00(-0.02%) |
Mar 14, 2002 | 3.193 | 3.294 | 3.178 | 3.285 | 33,919,284 | +0.11(+3.39%) |
Mar 13, 2002 | 3.075 | 3.180 | 3.065 | 3.177 | 18,902,526 | +0.12(+3.78%) |
Mar 12, 2002 | 3.049 | 3.073 | 3.026 | 3.062 | 8,676,115 | +0.00(+0.00%) |
Mar 11, 2002 | 3.005 | 3.078 | 2.986 | 3.062 | 7,140,148 | +0.02(+0.50%) |
Mar 08, 2002 | 3.104 | 3.115 | 3.029 | 3.046 | 10,521,569 | -0.03(-1.02%) |
Mar 07, 2002 | 3.067 | 3.104 | 3.057 | 3.078 | 11,061,259 | +0.01(+0.34%) |
Mar 06, 2002 | 3.036 | 3.109 | 3.015 | 3.067 | 13,578,221 | +0.03(+1.00%) |
Mar 05, 2002 | 3.091 | 3.091 | 3.037 | 3.037 | 12,159,743 | -0.06(-2.06%) |
Mar 04, 2002 | 3.067 | 3.122 | 3.060 | 3.101 | 382,081 | +0.02(+0.66%) |