Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.118 | 3.210 | 3.113 | 3.113 | 71,754 | +0.03(+1.11%) |
May 28, 2002 | 3.064 | 3.089 | 2.928 | 3.079 | 59,418 | -0.01(-0.32%) |
May 27, 2002 | 3.070 | 3.210 | 3.070 | 3.089 | 60,446 | +0.00(+0.00%) |
May 24, 2002 | 3.070 | 3.210 | 3.070 | 3.089 | 60,446 | -0.07(-2.31%) |
May 23, 2002 | 2.947 | 3.215 | 2.923 | 3.161 | 71,754 | +0.19(+6.38%) |
May 22, 2002 | 3.064 | 3.079 | 2.918 | 2.972 | 70,932 | -0.19(-6.00%) |
May 21, 2002 | 3.161 | 3.234 | 3.132 | 3.161 | 192,441 | -0.02(-0.76%) |
May 20, 2002 | 3.283 | 3.307 | 3.118 | 3.186 | 291,540 | +0.01(+0.17%) |
May 17, 2002 | 3.166 | 3.259 | 3.161 | 3.180 | 120,892 | +0.01(+0.45%) |
May 16, 2002 | 3.405 | 3.405 | 3.113 | 3.166 | 71,548 | -0.19(-5.79%) |
May 15, 2002 | 3.332 | 3.565 | 3.332 | 3.361 | 263,990 | -0.02(-0.73%) |
May 14, 2002 | 3.397 | 3.487 | 3.108 | 3.386 | 95,604 | -0.02(-0.56%) |
May 13, 2002 | 3.161 | 3.407 | 3.161 | 3.405 | 185,862 | +0.10(+2.94%) |
May 10, 2002 | 3.171 | 3.414 | 2.487 | 3.307 | 211,768 | +0.15(+4.62%) |
May 09, 2002 | 3.526 | 3.526 | 3.161 | 3.161 | 132,612 | -0.34(-9.60%) |
May 08, 2002 | 3.410 | 3.560 | 3.307 | 3.497 | 130,144 | +0.25(+7.63%) |
May 07, 2002 | 4.037 | 4.042 | 3.142 | 3.249 | 269,952 | -0.75(-18.83%) |
May 06, 2002 | 4.280 | 4.334 | 3.998 | 4.003 | 86,146 | -0.37(-8.56%) |
May 03, 2002 | 4.283 | 4.392 | 3.891 | 4.377 | 228,832 | +0.07(+1.69%) |
May 02, 2002 | 4.056 | 4.334 | 4.056 | 4.304 | 128,088 | +0.22(+5.48%) |
May 01, 2002 | 4.037 | 4.134 | 4.013 | 4.081 | 136,724 | -0.00(-0.12%) |
Apr 30, 2002 | 4.037 | 4.100 | 3.988 | 4.086 | 209,506 | -0.02(-0.59%) |
Apr 29, 2002 | 4.241 | 4.241 | 4.042 | 4.110 | 683,825 | -0.09(-2.20%) |
Apr 26, 2002 | 4.178 | 4.232 | 4.149 | 4.202 | 174,143 | -0.10(-2.37%) |
Apr 25, 2002 | 4.217 | 4.329 | 4.197 | 4.304 | 55,923 | -0.04(-0.90%) |
Apr 24, 2002 | 4.353 | 4.373 | 4.256 | 4.343 | 423,330 | -0.01(-0.22%) |
Apr 23, 2002 | 4.377 | 4.382 | 4.280 | 4.353 | 158,517 | +0.07(+1.69%) |
Apr 22, 2002 | 4.134 | 4.363 | 4.134 | 4.281 | 201,693 | -0.01(-0.34%) |
Apr 19, 2002 | 4.188 | 4.363 | 4.144 | 4.295 | 40,503 | -0.07(-1.55%) |
Apr 18, 2002 | 4.107 | 4.368 | 3.988 | 4.363 | 57,568 | +0.26(+6.39%) |
Apr 17, 2002 | 4.095 | 4.134 | 4.056 | 4.101 | 54,072 | +0.05(+1.12%) |
Apr 16, 2002 | 3.974 | 4.086 | 3.974 | 4.055 | 75,249 | +0.08(+2.06%) |
Apr 15, 2002 | 3.915 | 4.061 | 3.915 | 3.974 | 46,876 | +0.03(+0.86%) |
Apr 12, 2002 | 3.794 | 3.983 | 3.721 | 3.940 | 86,146 | +0.19(+5.06%) |
Apr 11, 2002 | 3.745 | 3.867 | 3.740 | 3.750 | 43,381 | +0.04(+1.06%) |
Apr 10, 2002 | 3.696 | 3.745 | 3.672 | 3.711 | 208,684 | -0.03(-0.92%) |
Apr 09, 2002 | 3.769 | 3.833 | 3.731 | 3.745 | 38,036 | -0.06(-1.53%) |
Apr 08, 2002 | 3.750 | 3.804 | 3.701 | 3.804 | 142,069 | +0.08(+2.22%) |
Apr 05, 2002 | 3.648 | 3.828 | 3.571 | 3.721 | 47,493 | +0.05(+1.32%) |
Apr 04, 2002 | 3.551 | 3.682 | 3.434 | 3.672 | 414,284 | -0.01(-0.26%) |
Apr 03, 2002 | 3.876 | 3.876 | 3.410 | 3.682 | 217,319 | -0.09(-2.34%) |
Apr 02, 2002 | 3.648 | 3.862 | 3.648 | 3.770 | 151,321 | +0.12(+3.35%) |
Apr 01, 2002 | 4.523 | 4.543 | 3.580 | 3.648 | 316,829 | -0.95(-20.72%) |
Mar 29, 2002 | 4.377 | 4.601 | 4.256 | 4.601 | 71,137 | +0.00(+0.00%) |
Mar 28, 2002 | 4.377 | 4.601 | 4.256 | 4.601 | 71,137 | +0.25(+5.70%) |
Mar 27, 2002 | 4.426 | 4.446 | 4.086 | 4.353 | 686,292 | -0.01(-0.22%) |
Mar 26, 2002 | 4.382 | 4.433 | 4.339 | 4.363 | 330,810 | -0.01(-0.33%) |
Mar 25, 2002 | 4.377 | 4.475 | 4.256 | 4.377 | 86,557 | +0.00(+0.00%) |
Mar 22, 2002 | 4.377 | 4.499 | 4.266 | 4.377 | 744,888 | +0.06(+1.35%) |
Mar 21, 2002 | 4.402 | 4.426 | 4.280 | 4.319 | 163,657 | +0.08(+1.83%) |
Mar 20, 2002 | 4.329 | 4.470 | 4.212 | 4.241 | 43,176 | -0.14(-3.11%) |
Mar 19, 2002 | 4.304 | 4.426 | 4.304 | 4.377 | 156,667 | -0.05(-1.10%) |
Mar 18, 2002 | 4.567 | 4.567 | 4.324 | 4.426 | 251,243 | -0.12(-2.67%) |
Mar 15, 2002 | 4.630 | 4.645 | 4.499 | 4.548 | 151,938 | -0.01(-0.21%) |
Mar 14, 2002 | 4.232 | 4.621 | 4.232 | 4.557 | 354,660 | +0.28(+6.48%) |
Mar 13, 2002 | 4.222 | 4.308 | 4.207 | 4.280 | 160,573 | +0.02(+0.56%) |
Mar 12, 2002 | 4.353 | 4.353 | 4.207 | 4.256 | 161,807 | -0.10(-2.34%) |
Mar 11, 2002 | 3.784 | 4.523 | 3.677 | 4.358 | 163,657 | +0.62(+16.52%) |
Mar 08, 2002 | 3.514 | 3.745 | 3.514 | 3.740 | 189,152 | +0.31(+8.92%) |
Mar 07, 2002 | 3.804 | 3.804 | 3.434 | 3.434 | 63,941 | -0.21(-5.87%) |
Mar 06, 2002 | 3.721 | 3.789 | 3.648 | 3.648 | 320,736 | -0.00(-0.13%) |
Mar 05, 2002 | 3.419 | 3.711 | 3.405 | 3.653 | 254,944 | +0.23(+6.83%) |
Mar 04, 2002 | 3.434 | 3.478 | 3.405 | 3.419 | 95,192 | +0.01(+0.43%) |