Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.079 | 3.118 | 3.050 | 3.099 | 484,054 | -0.14(-4.33%) |
May 28, 2002 | 3.311 | 3.311 | 3.191 | 3.239 | 539,648 | -0.09(-2.76%) |
May 27, 2002 | 3.311 | 3.382 | 3.307 | 3.331 | 481,210 | +0.00(+0.00%) |
May 24, 2002 | 3.311 | 3.382 | 3.307 | 3.331 | 481,210 | +0.02(+0.53%) |
May 23, 2002 | 3.316 | 3.331 | 3.239 | 3.313 | 352,180 | +0.04(+1.09%) |
May 22, 2002 | 3.136 | 3.316 | 3.118 | 3.278 | 601,189 | +0.12(+3.86%) |
May 21, 2002 | 3.094 | 3.181 | 3.094 | 3.156 | 154,370 | +0.08(+2.74%) |
May 20, 2002 | 3.133 | 3.162 | 3.065 | 3.072 | 355,801 | -0.06(-1.88%) |
May 17, 2002 | 3.133 | 3.244 | 3.131 | 3.131 | 654,715 | +0.04(+1.16%) |
May 16, 2002 | 3.027 | 3.133 | 3.027 | 3.095 | 663,248 | +0.07(+2.43%) |
May 15, 2002 | 3.065 | 3.118 | 2.954 | 3.021 | 1,195,139 | -0.04(-1.42%) |
May 14, 2002 | 2.997 | 3.108 | 2.965 | 3.065 | 1,344,596 | +0.26(+9.31%) |
May 13, 2002 | 2.756 | 2.809 | 2.756 | 2.804 | 504,223 | +0.06(+2.15%) |
May 10, 2002 | 2.828 | 2.828 | 2.722 | 2.745 | 694,536 | -0.08(-2.94%) |
May 09, 2002 | 2.804 | 2.876 | 2.765 | 2.828 | 798,483 | -0.07(-2.50%) |
May 08, 2002 | 2.929 | 2.978 | 2.881 | 2.901 | 1,049,302 | +0.02(+0.67%) |
May 07, 2002 | 2.927 | 2.939 | 2.848 | 2.881 | 564,472 | -0.04(-1.52%) |
May 06, 2002 | 2.920 | 2.954 | 2.891 | 2.926 | 375,194 | +0.01(+0.20%) |
May 03, 2002 | 2.920 | 2.929 | 2.904 | 2.920 | 342,613 | +0.01(+0.50%) |
May 02, 2002 | 3.118 | 3.121 | 2.870 | 2.905 | 659,111 | -0.14(-4.51%) |
May 01, 2002 | 3.031 | 3.059 | 3.019 | 3.043 | 246,681 | +0.01(+0.38%) |
Apr 30, 2002 | 3.050 | 3.089 | 3.007 | 3.031 | 432,598 | -0.02(-0.54%) |
Apr 29, 2002 | 3.123 | 3.139 | 3.044 | 3.047 | 349,336 | -0.08(-2.41%) |
Apr 26, 2002 | 3.123 | 3.137 | 3.107 | 3.123 | 557,490 | +0.00(+0.12%) |
Apr 25, 2002 | 3.094 | 3.142 | 3.094 | 3.119 | 368,212 | +0.04(+1.29%) |
Apr 24, 2002 | 3.215 | 3.224 | 3.041 | 3.079 | 566,023 | -0.16(-4.93%) |
Apr 23, 2002 | 3.224 | 3.368 | 3.191 | 3.239 | 546,888 | +0.09(+2.76%) |
Apr 22, 2002 | 3.311 | 3.321 | 3.143 | 3.152 | 557,490 | -0.18(-5.51%) |
Apr 19, 2002 | 3.389 | 3.427 | 3.278 | 3.336 | 359,938 | -0.05(-1.57%) |
Apr 18, 2002 | 3.374 | 3.471 | 3.326 | 3.389 | 789,174 | +0.08(+2.31%) |
Apr 17, 2002 | 3.234 | 3.355 | 3.234 | 3.312 | 205,309 | +0.08(+2.45%) |
Apr 16, 2002 | 3.070 | 3.234 | 3.070 | 3.233 | 1,004,051 | +0.14(+4.50%) |
Apr 15, 2002 | 3.094 | 3.244 | 3.082 | 3.094 | 1,417,256 | +0.05(+1.59%) |
Apr 12, 2002 | 2.901 | 3.065 | 2.901 | 3.046 | 1,402,517 | +0.20(+7.14%) |
Apr 11, 2002 | 3.166 | 3.166 | 2.842 | 2.842 | 2,027,496 | -0.32(-10.20%) |
Apr 10, 2002 | 3.336 | 3.369 | 3.163 | 3.165 | 1,510,861 | -0.25(-7.38%) |
Apr 09, 2002 | 3.449 | 3.466 | 3.394 | 3.418 | 152,818 | -0.03(-0.90%) |
Apr 08, 2002 | 3.452 | 3.452 | 3.423 | 3.449 | 205,051 | -0.00(-0.08%) |
Apr 05, 2002 | 3.461 | 3.471 | 3.452 | 3.452 | 78,348 | -0.01(-0.28%) |
Apr 04, 2002 | 3.456 | 3.500 | 3.456 | 3.461 | 116,617 | +0.00(+0.14%) |
Apr 03, 2002 | 3.408 | 3.484 | 3.403 | 3.456 | 542,751 | -0.09(-2.59%) |
Apr 02, 2002 | 3.624 | 3.626 | 3.548 | 3.548 | 227,288 | -0.10(-2.81%) |
Apr 01, 2002 | 3.525 | 3.674 | 3.525 | 3.651 | 465,437 | +0.12(+3.28%) |
Mar 29, 2002 | 3.616 | 3.635 | 3.505 | 3.535 | 181,779 | +0.00(+0.00%) |
Mar 28, 2002 | 3.616 | 3.635 | 3.505 | 3.535 | 181,779 | -0.07(-2.06%) |
Mar 27, 2002 | 3.608 | 3.616 | 3.588 | 3.609 | 135,493 | +0.01(+0.30%) |
Mar 26, 2002 | 3.511 | 3.635 | 3.511 | 3.599 | 133,683 | +0.08(+2.22%) |
Mar 25, 2002 | 3.674 | 3.674 | 3.509 | 3.520 | 414,239 | -0.17(-4.61%) |
Mar 22, 2002 | 3.616 | 3.757 | 3.563 | 3.690 | 442,165 | +0.07(+1.98%) |
Mar 21, 2002 | 3.546 | 3.638 | 3.546 | 3.619 | 101,103 | +0.08(+2.32%) |
Mar 20, 2002 | 3.634 | 3.635 | 3.524 | 3.537 | 206,343 | -0.11(-2.95%) |
Mar 19, 2002 | 3.627 | 3.693 | 3.606 | 3.644 | 146,612 | +0.01(+0.21%) |
Mar 18, 2002 | 3.767 | 3.779 | 3.630 | 3.636 | 460,524 | -0.13(-3.44%) |
Mar 15, 2002 | 3.601 | 3.785 | 3.577 | 3.766 | 730,995 | +0.21(+5.93%) |
Mar 14, 2002 | 3.423 | 3.581 | 3.423 | 3.555 | 284,692 | +0.14(+4.16%) |
Mar 13, 2002 | 3.418 | 3.476 | 3.409 | 3.413 | 413,722 | +0.00(+0.14%) |
Mar 12, 2002 | 3.365 | 3.461 | 3.358 | 3.408 | 2,430,617 | -0.00(-0.14%) |
Mar 11, 2002 | 3.413 | 3.423 | 3.369 | 3.413 | 855,629 | -0.01(-0.39%) |
Mar 08, 2002 | 3.394 | 3.466 | 3.384 | 3.426 | 677,987 | +0.04(+1.11%) |
Mar 07, 2002 | 3.481 | 3.487 | 3.369 | 3.389 | 789,174 | -0.03(-0.99%) |
Mar 06, 2002 | 3.413 | 3.432 | 3.350 | 3.423 | 631,184 | +0.00(+0.00%) |
Mar 05, 2002 | 3.350 | 3.452 | 3.316 | 3.423 | 382,434 | +0.05(+1.55%) |
Mar 04, 2002 | 3.336 | 3.423 | 3.336 | 3.370 | 186,692 | +0.04(+1.22%) |