Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.130 | 3.289 | 3.130 | 3.281 | 46,745 | +0.09(+2.72%) |
May 28, 2002 | 3.087 | 3.194 | 2.996 | 3.194 | 24,954 | +0.09(+2.84%) |
May 27, 2002 | 3.104 | 3.114 | 3.104 | 3.106 | 4,217 | +0.00(+0.00%) |
May 24, 2002 | 3.104 | 3.114 | 3.104 | 3.106 | 4,217 | +0.00(+0.00%) |
May 23, 2002 | 3.053 | 3.107 | 2.987 | 3.106 | 19,330 | +0.05(+1.68%) |
May 22, 2002 | 2.973 | 3.057 | 2.952 | 3.054 | 27,062 | +0.07(+2.34%) |
May 21, 2002 | 2.847 | 2.986 | 2.847 | 2.985 | 13,004 | +0.18(+6.44%) |
May 20, 2002 | 2.834 | 2.987 | 2.690 | 2.804 | 43,581 | -0.28(-9.17%) |
May 17, 2002 | 2.987 | 3.087 | 2.987 | 3.087 | 7,380 | +0.03(+0.93%) |
May 16, 2002 | 3.020 | 3.059 | 2.978 | 3.059 | 3,163 | -0.04(-1.15%) |
May 15, 2002 | 3.006 | 3.094 | 3.006 | 3.094 | 19,330 | +0.04(+1.46%) |
May 14, 2002 | 3.093 | 3.094 | 3.003 | 3.050 | 4,920 | +0.03(+0.88%) |
May 13, 2002 | 2.990 | 3.039 | 2.889 | 3.023 | 10,895 | -0.01(-0.23%) |
May 10, 2002 | 3.128 | 3.168 | 3.002 | 3.030 | 18,627 | -0.07(-2.29%) |
May 09, 2002 | 2.989 | 3.101 | 2.987 | 3.101 | 41,473 | +0.05(+1.63%) |
May 08, 2002 | 3.036 | 3.051 | 2.909 | 3.051 | 19,682 | +0.02(+0.52%) |
May 07, 2002 | 3.039 | 3.057 | 2.955 | 3.036 | 18,979 | +0.01(+0.31%) |
May 06, 2002 | 3.117 | 3.152 | 2.952 | 3.027 | 29,171 | +0.07(+2.53%) |
May 03, 2002 | 2.923 | 3.098 | 2.915 | 2.952 | 22,845 | +0.00(+0.00%) |
May 02, 2002 | 2.973 | 2.987 | 2.912 | 2.952 | 26,360 | -0.06(-1.94%) |
May 01, 2002 | 3.059 | 3.093 | 3.010 | 3.010 | 13,355 | -0.07(-2.26%) |
Apr 30, 2002 | 2.945 | 3.087 | 2.923 | 3.080 | 17,924 | +0.13(+4.39%) |
Apr 29, 2002 | 3.039 | 3.107 | 2.950 | 2.950 | 19,330 | -0.09(-2.86%) |
Apr 26, 2002 | 2.929 | 3.141 | 2.929 | 3.037 | 28,117 | +0.11(+3.84%) |
Apr 25, 2002 | 2.915 | 3.121 | 2.808 | 2.925 | 54,828 | -0.13(-4.19%) |
Apr 24, 2002 | 3.182 | 3.272 | 3.053 | 3.053 | 36,904 | -0.13(-4.03%) |
Apr 23, 2002 | 3.313 | 3.342 | 3.181 | 3.181 | 53,774 | -0.19(-5.61%) |
Apr 22, 2002 | 3.234 | 3.511 | 3.234 | 3.370 | 61,155 | +0.14(+4.41%) |
Apr 19, 2002 | 2.921 | 3.256 | 2.888 | 3.228 | 153,591 | +0.35(+12.05%) |
Apr 18, 2002 | 2.750 | 2.881 | 2.679 | 2.881 | 59,749 | +0.12(+4.38%) |
Apr 17, 2002 | 2.619 | 2.803 | 2.619 | 2.760 | 66,778 | +0.06(+2.37%) |
Apr 16, 2002 | 2.418 | 2.696 | 2.406 | 2.696 | 95,599 | +0.29(+12.13%) |
Apr 15, 2002 | 2.417 | 2.458 | 2.289 | 2.404 | 245,675 | -0.26(-9.63%) |
Apr 12, 2002 | 3.505 | 3.505 | 2.561 | 2.660 | 351,467 | -0.90(-25.23%) |
Apr 10, 2002 | 3.535 | 3.692 | 3.487 | 3.558 | 51,665 | +0.00(+0.04%) |
Apr 09, 2002 | 3.539 | 3.557 | 3.468 | 3.557 | 57,992 | +0.04(+1.01%) |
Apr 08, 2002 | 3.555 | 3.840 | 3.310 | 3.521 | 40,770 | -0.03(-0.96%) |
Apr 05, 2002 | 3.569 | 3.592 | 3.315 | 3.555 | 23,196 | +0.07(+2.00%) |
Apr 04, 2002 | 3.443 | 3.588 | 3.414 | 3.485 | 24,251 | -0.07(-1.92%) |
Apr 03, 2002 | 3.542 | 3.592 | 3.315 | 3.554 | 47,448 | +0.03(+0.75%) |
Apr 02, 2002 | 3.592 | 3.621 | 3.450 | 3.527 | 81,188 | -0.07(-2.00%) |
Apr 01, 2002 | 3.272 | 3.696 | 3.599 | 3.599 | 113,172 | +0.33(+10.00%) |
Mar 28, 2002 | 3.130 | 3.272 | 3.130 | 3.272 | 68,536 | +0.16(+5.18%) |
Mar 27, 2002 | 2.969 | 3.139 | 2.969 | 3.111 | 66,427 | +0.14(+4.78%) |
Mar 26, 2002 | 2.964 | 3.159 | 2.960 | 2.969 | 78,025 | -0.01(-0.45%) |
Mar 25, 2002 | 3.099 | 3.144 | 2.897 | 2.982 | 245,675 | -0.19(-6.13%) |
Mar 22, 2002 | 3.556 | 3.556 | 3.116 | 3.177 | 326,864 | -0.33(-9.46%) |
Mar 21, 2002 | 3.509 | 3.557 | 3.497 | 3.509 | 78,025 | -0.01(-0.34%) |
Mar 20, 2002 | 3.520 | 3.539 | 3.494 | 3.521 | 49,556 | +0.02(+0.68%) |
Mar 19, 2002 | 3.521 | 3.542 | 3.417 | 3.497 | 83,297 | -0.03(-0.81%) |
Mar 18, 2002 | 3.515 | 3.570 | 3.485 | 3.526 | 60,100 | +0.02(+0.47%) |
Mar 15, 2002 | 3.518 | 3.603 | 3.500 | 3.509 | 194,010 | +0.03(+0.75%) |
Mar 14, 2002 | 3.481 | 3.494 | 3.457 | 3.483 | 143,398 | +0.02(+0.64%) |
Mar 13, 2002 | 3.339 | 3.603 | 3.319 | 3.461 | 148,670 | +0.14(+4.27%) |
Mar 12, 2002 | 3.308 | 3.319 | 3.251 | 3.319 | 84,352 | +0.00(+0.00%) |
Mar 11, 2002 | 3.230 | 3.319 | 3.144 | 3.319 | 221,424 | +0.10(+3.25%) |
Mar 08, 2002 | 3.087 | 3.222 | 3.045 | 3.215 | 159,214 | +0.17(+5.59%) |
Mar 07, 2002 | 2.916 | 3.059 | 2.916 | 3.044 | 118,093 | +0.13(+4.41%) |
Mar 06, 2002 | 2.855 | 2.916 | 2.845 | 2.916 | 49,556 | +0.00(+0.05%) |
Mar 05, 2002 | 2.915 | 2.915 | 2.847 | 2.914 | 14,761 | +0.03(+1.09%) |
Mar 04, 2002 | 2.940 | 2.940 | 2.881 | 2.883 | 73,808 | -0.04(-1.30%) |