Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.804 | 2.854 | 2.802 | 2.823 | 7,994,442 | +0.00(+0.09%) |
May 28, 2002 | 2.825 | 2.848 | 2.815 | 2.820 | 8,161,052 | -0.02(-0.56%) |
May 27, 2002 | 2.875 | 2.875 | 2.831 | 2.836 | 5,133,504 | +0.00(+0.00%) |
May 24, 2002 | 2.875 | 2.875 | 2.831 | 2.836 | 5,133,504 | -0.04(-1.37%) |
May 23, 2002 | 2.783 | 2.920 | 2.783 | 2.875 | 20,990,052 | +0.11(+3.79%) |
May 22, 2002 | 2.810 | 2.812 | 2.731 | 2.770 | 14,853,078 | -0.05(-1.88%) |
May 21, 2002 | 2.870 | 2.871 | 2.800 | 2.823 | 8,832,255 | -0.03(-1.18%) |
May 20, 2002 | 2.925 | 2.945 | 2.850 | 2.857 | 11,445,657 | -0.08(-2.58%) |
May 17, 2002 | 2.938 | 2.963 | 2.891 | 2.933 | 9,498,696 | -0.00(-0.02%) |
May 16, 2002 | 2.873 | 2.945 | 2.867 | 2.933 | 14,627,440 | +0.07(+2.55%) |
May 15, 2002 | 2.888 | 2.894 | 2.860 | 2.860 | 8,479,993 | -0.04(-1.27%) |
May 14, 2002 | 2.861 | 2.909 | 2.845 | 2.897 | 19,451,524 | +0.08(+2.72%) |
May 13, 2002 | 2.795 | 2.836 | 2.794 | 2.820 | 15,493,814 | +0.04(+1.51%) |
May 10, 2002 | 2.873 | 2.873 | 2.766 | 2.778 | 24,288,938 | -0.11(-3.64%) |
May 09, 2002 | 2.946 | 2.946 | 2.874 | 2.883 | 12,503,395 | -0.06(-2.05%) |
May 08, 2002 | 2.954 | 2.962 | 2.908 | 2.944 | 13,272,659 | +0.05(+1.65%) |
May 07, 2002 | 2.867 | 2.917 | 2.854 | 2.896 | 10,561,194 | +0.06(+2.11%) |
May 06, 2002 | 2.893 | 2.915 | 2.828 | 2.836 | 7,548,878 | -0.07(-2.42%) |
May 03, 2002 | 2.920 | 2.924 | 2.888 | 2.906 | 10,743,990 | +0.01(+0.20%) |
May 02, 2002 | 2.849 | 2.922 | 2.849 | 2.901 | 11,059,121 | +0.03(+1.01%) |
May 01, 2002 | 2.778 | 2.881 | 2.752 | 2.872 | 14,504,624 | +0.07(+2.53%) |
Apr 30, 2002 | 2.836 | 2.841 | 2.773 | 2.801 | 12,555,759 | -0.03(-1.06%) |
Apr 29, 2002 | 2.862 | 2.863 | 2.830 | 2.831 | 11,308,561 | -0.04(-1.55%) |
Apr 26, 2002 | 2.918 | 2.939 | 2.875 | 2.875 | 9,952,828 | -0.04(-1.33%) |
Apr 25, 2002 | 2.928 | 2.932 | 2.881 | 2.914 | 15,359,573 | -0.03(-0.91%) |
Apr 24, 2002 | 2.999 | 3.013 | 2.933 | 2.941 | 13,033,692 | -0.07(-2.47%) |
Apr 23, 2002 | 2.980 | 3.048 | 2.970 | 3.016 | 12,191,120 | +0.02(+0.74%) |
Apr 22, 2002 | 2.984 | 3.004 | 2.953 | 2.994 | 13,835,326 | +0.01(+0.32%) |
Apr 19, 2002 | 2.923 | 2.999 | 2.894 | 2.984 | 25,720,836 | +0.07(+2.56%) |
Apr 18, 2002 | 2.978 | 2.994 | 2.907 | 2.909 | 29,181,572 | -0.11(-3.48%) |
Apr 17, 2002 | 3.072 | 3.080 | 2.994 | 3.015 | 12,662,389 | -0.07(-2.28%) |
Apr 16, 2002 | 2.995 | 3.112 | 2.995 | 3.085 | 13,423,085 | +0.09(+2.98%) |
Apr 15, 2002 | 3.046 | 3.057 | 2.992 | 2.996 | 9,698,629 | -0.04(-1.42%) |
Apr 12, 2002 | 3.033 | 3.061 | 3.028 | 3.039 | 10,045,178 | +0.02(+0.54%) |
Apr 11, 2002 | 3.072 | 3.075 | 3.017 | 3.022 | 15,306,258 | -0.05(-1.64%) |
Apr 10, 2002 | 3.072 | 3.099 | 3.059 | 3.073 | 11,620,836 | -0.01(-0.27%) |
Apr 09, 2002 | 3.067 | 3.104 | 3.048 | 3.081 | 285,617 | +0.01(+0.21%) |
Apr 08, 2002 | 3.054 | 3.098 | 3.046 | 3.075 | 54,933,824 | -0.02(-0.54%) |
Apr 05, 2002 | 3.061 | 3.120 | 3.061 | 3.092 | 10,130,864 | +0.04(+1.45%) |
Apr 04, 2002 | 3.046 | 3.071 | 3.036 | 3.048 | 18,694,638 | -0.01(-0.29%) |
Apr 03, 2002 | 3.002 | 3.098 | 2.947 | 3.057 | 29,849,916 | +0.03(+0.94%) |
Apr 02, 2002 | 3.072 | 3.072 | 3.020 | 3.028 | 21,139,526 | -0.06(-1.84%) |
Apr 01, 2002 | 3.130 | 3.130 | 3.051 | 3.085 | 12,782,349 | -0.07(-2.12%) |
Mar 29, 2002 | 3.180 | 3.211 | 3.143 | 3.152 | 8,456,191 | +0.00(+0.00%) |
Mar 28, 2002 | 3.180 | 3.211 | 3.143 | 3.152 | 8,456,191 | -0.05(-1.62%) |
Mar 27, 2002 | 3.174 | 3.204 | 3.164 | 3.204 | 11,071,498 | +0.03(+0.83%) |
Mar 26, 2002 | 3.155 | 3.195 | 3.155 | 3.177 | 16,768,621 | +0.02(+0.72%) |
Mar 25, 2002 | 3.125 | 3.169 | 3.114 | 3.155 | 16,131,694 | +0.03(+0.96%) |
Mar 22, 2002 | 3.125 | 3.164 | 3.083 | 3.125 | 53,497,168 | -0.19(-5.85%) |
Mar 21, 2002 | 3.337 | 3.361 | 3.258 | 3.319 | 12,822,335 | -0.04(-1.23%) |
Mar 20, 2002 | 3.309 | 3.376 | 3.301 | 3.361 | 11,215,259 | +0.03(+0.93%) |
Mar 19, 2002 | 3.335 | 3.349 | 3.315 | 3.330 | 11,549,432 | -0.01(-0.16%) |
Mar 18, 2002 | 3.296 | 3.354 | 3.295 | 3.335 | 14,144,746 | +0.04(+1.20%) |
Mar 15, 2002 | 3.296 | 3.322 | 3.276 | 3.295 | 17,256,076 | -0.00(-0.02%) |
Mar 14, 2002 | 3.204 | 3.304 | 3.188 | 3.296 | 33,807,628 | +0.11(+3.39%) |
Mar 13, 2002 | 3.085 | 3.190 | 3.075 | 3.188 | 18,840,302 | +0.12(+3.78%) |
Mar 12, 2002 | 3.059 | 3.083 | 3.036 | 3.072 | 8,647,555 | +0.00(+0.00%) |
Mar 11, 2002 | 3.015 | 3.088 | 2.996 | 3.072 | 7,116,643 | +0.02(+0.50%) |
Mar 08, 2002 | 3.114 | 3.125 | 3.039 | 3.057 | 10,486,934 | -0.03(-1.02%) |
Mar 07, 2002 | 3.078 | 3.114 | 3.067 | 3.088 | 11,024,847 | +0.01(+0.34%) |
Mar 06, 2002 | 3.046 | 3.119 | 3.025 | 3.078 | 13,533,524 | +0.03(+1.00%) |
Mar 05, 2002 | 3.101 | 3.101 | 3.047 | 3.047 | 12,119,715 | -0.06(-2.06%) |
Mar 04, 2002 | 3.078 | 3.132 | 3.070 | 3.111 | 380,823 | +0.02(+0.66%) |