Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.908 | 2.919 | 2.898 | 2.919 | 416,147 | +0.03(+0.93%) |
May 28, 2002 | 2.908 | 2.908 | 2.867 | 2.892 | 84,721 | -0.01(-0.21%) |
May 27, 2002 | 2.919 | 2.933 | 2.701 | 2.898 | 1,476,371 | +0.00(+0.00%) |
May 24, 2002 | 2.919 | 2.933 | 2.701 | 2.898 | 1,476,371 | +0.03(+0.94%) |
May 23, 2002 | 2.917 | 2.950 | 2.871 | 2.871 | 173,775 | -0.05(-1.64%) |
May 22, 2002 | 2.940 | 2.962 | 2.885 | 2.919 | 158,853 | -0.03(-1.13%) |
May 21, 2002 | 2.962 | 2.977 | 2.904 | 2.952 | 91,701 | -0.02(-0.84%) |
May 20, 2002 | 2.940 | 3.012 | 2.940 | 2.977 | 149,466 | +0.02(+0.70%) |
May 17, 2002 | 2.877 | 2.989 | 2.867 | 2.956 | 225,523 | +0.08(+2.89%) |
May 16, 2002 | 2.919 | 2.919 | 2.804 | 2.873 | 36,415,868 | -0.07(-2.26%) |
May 15, 2002 | 3.014 | 3.014 | 2.919 | 2.940 | 87,128 | -0.09(-3.08%) |
May 14, 2002 | 3.033 | 3.091 | 2.983 | 3.033 | 106,864 | +0.02(+0.69%) |
May 13, 2002 | 3.012 | 3.029 | 2.991 | 3.012 | 147,540 | +0.00(+0.00%) |
May 10, 2002 | 3.002 | 3.077 | 2.981 | 3.012 | 498,221 | +0.02(+0.69%) |
May 09, 2002 | 3.012 | 3.016 | 2.962 | 2.991 | 133,581 | -0.04(-1.37%) |
May 08, 2002 | 2.971 | 3.035 | 2.971 | 3.033 | 94,108 | +0.06(+1.88%) |
May 07, 2002 | 3.075 | 3.075 | 2.908 | 2.977 | 458,267 | -0.17(-5.41%) |
May 06, 2002 | 3.222 | 3.222 | 3.108 | 3.147 | 65,707 | -0.07(-2.32%) |
May 03, 2002 | 3.178 | 3.222 | 3.151 | 3.222 | 162,704 | +0.02(+0.71%) |
May 02, 2002 | 3.199 | 3.199 | 3.112 | 3.199 | 251,998 | +0.00(+0.00%) |
May 01, 2002 | 3.137 | 3.199 | 3.070 | 3.199 | 323,001 | +0.08(+2.67%) |
Apr 30, 2002 | 3.189 | 3.199 | 3.116 | 3.116 | 220,468 | -0.11(-3.54%) |
Apr 29, 2002 | 3.272 | 3.272 | 3.149 | 3.230 | 1,055,651 | -0.01(-0.38%) |
Apr 26, 2002 | 3.199 | 3.243 | 3.151 | 3.243 | 243,815 | +0.04(+1.36%) |
Apr 25, 2002 | 3.106 | 3.199 | 3.075 | 3.199 | 252,720 | +0.09(+3.01%) |
Apr 24, 2002 | 3.235 | 3.241 | 3.075 | 3.106 | 127,563 | -0.14(-4.17%) |
Apr 23, 2002 | 3.210 | 3.274 | 3.210 | 3.241 | 437,568 | +0.00(+0.13%) |
Apr 22, 2002 | 3.241 | 3.251 | 3.230 | 3.237 | 235,391 | -0.00(-0.13%) |
Apr 19, 2002 | 3.210 | 3.251 | 3.191 | 3.241 | 72,446 | +0.02(+0.52%) |
Apr 18, 2002 | 3.224 | 3.293 | 3.220 | 3.224 | 247,425 | +0.00(+0.00%) |
Apr 17, 2002 | 3.085 | 3.230 | 3.085 | 3.224 | 187,254 | +0.12(+3.88%) |
Apr 16, 2002 | 3.064 | 3.116 | 3.023 | 3.104 | 152,595 | +0.05(+1.70%) |
Apr 15, 2002 | 2.991 | 3.079 | 2.969 | 3.052 | 119,139 | +0.12(+4.18%) |
Apr 12, 2002 | 2.950 | 2.956 | 2.908 | 2.929 | 311,689 | -0.03(-0.91%) |
Apr 11, 2002 | 2.935 | 2.962 | 2.931 | 2.956 | 105,180 | +0.01(+0.35%) |
Apr 10, 2002 | 2.960 | 2.960 | 2.908 | 2.946 | 438,530 | -0.01(-0.49%) |
Apr 09, 2002 | 2.954 | 2.960 | 2.929 | 2.960 | 475,837 | +0.01(+0.35%) |
Apr 08, 2002 | 2.929 | 2.960 | 2.898 | 2.950 | 659,240 | +0.02(+0.71%) |
Apr 05, 2002 | 2.981 | 3.083 | 2.908 | 2.929 | 394,966 | -0.16(-5.05%) |
Apr 04, 2002 | 3.054 | 3.158 | 3.023 | 3.085 | 430,828 | -0.01(-0.27%) |
Apr 03, 2002 | 3.191 | 3.261 | 3.091 | 3.093 | 444,307 | -0.10(-3.06%) |
Apr 02, 2002 | 2.960 | 3.205 | 2.960 | 3.191 | 249,591 | +0.10(+3.30%) |
Apr 01, 2002 | 3.085 | 3.110 | 3.033 | 3.089 | 196,159 | +0.02(+0.75%) |
Mar 29, 2002 | 3.012 | 3.178 | 3.012 | 3.066 | 263,792 | +0.00(+0.00%) |
Mar 28, 2002 | 3.012 | 3.178 | 3.012 | 3.066 | 263,792 | +0.07(+2.50%) |
Mar 27, 2002 | 2.956 | 3.054 | 2.956 | 2.991 | 462,840 | +0.05(+1.69%) |
Mar 26, 2002 | 3.023 | 3.089 | 2.908 | 2.942 | 205,786 | -0.08(-2.68%) |
Mar 25, 2002 | 2.877 | 3.023 | 2.856 | 3.023 | 982,241 | +0.12(+4.30%) |
Mar 22, 2002 | 2.991 | 2.991 | 2.875 | 2.898 | 306,393 | -0.09(-3.12%) |
Mar 21, 2002 | 2.983 | 3.023 | 2.940 | 2.991 | 484,020 | -0.01(-0.42%) |
Mar 20, 2002 | 3.023 | 3.035 | 2.971 | 3.004 | 240,927 | -0.03(-0.89%) |
Mar 19, 2002 | 3.043 | 3.060 | 2.996 | 3.031 | 334,313 | +0.04(+1.32%) |
Mar 18, 2002 | 2.877 | 3.033 | 2.856 | 2.991 | 617,842 | +0.12(+4.35%) |
Mar 15, 2002 | 2.931 | 2.991 | 2.848 | 2.867 | 355,012 | -0.04(-1.50%) |
Mar 14, 2002 | 2.848 | 2.921 | 2.836 | 2.910 | 200,010 | +0.06(+2.26%) |
Mar 13, 2002 | 2.811 | 2.854 | 2.811 | 2.846 | 213,729 | +0.06(+2.01%) |
Mar 12, 2002 | 2.738 | 2.846 | 2.738 | 2.790 | 237,316 | +0.05(+1.97%) |
Mar 11, 2002 | 2.701 | 2.798 | 2.701 | 2.736 | 228,411 | +0.03(+1.23%) |
Mar 08, 2002 | 2.804 | 2.840 | 2.663 | 2.703 | 256,812 | -0.05(-1.74%) |
Mar 07, 2002 | 2.742 | 2.846 | 2.742 | 2.750 | 225,523 | -0.00(-0.08%) |
Mar 06, 2002 | 2.742 | 2.763 | 2.659 | 2.753 | 115,770 | +0.01(+0.38%) |
Mar 05, 2002 | 2.572 | 2.742 | 2.568 | 2.742 | 207,953 | +0.19(+7.49%) |
Mar 04, 2002 | 2.524 | 2.597 | 2.524 | 2.551 | 160,056 | +0.02(+0.99%) |