Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.806 | 2.856 | 2.804 | 2.825 | 7,989,623 | +0.00(+0.09%) |
May 28, 2002 | 2.827 | 2.849 | 2.817 | 2.822 | 8,156,133 | -0.02(-0.56%) |
May 27, 2002 | 2.877 | 2.877 | 2.832 | 2.838 | 5,130,409 | +0.00(+0.00%) |
May 24, 2002 | 2.877 | 2.877 | 2.832 | 2.838 | 5,130,409 | -0.04(-1.37%) |
May 23, 2002 | 2.785 | 2.922 | 2.785 | 2.877 | 20,977,398 | +0.11(+3.79%) |
May 22, 2002 | 2.812 | 2.814 | 2.733 | 2.772 | 14,844,124 | -0.05(-1.88%) |
May 21, 2002 | 2.872 | 2.873 | 2.802 | 2.825 | 8,826,930 | -0.03(-1.18%) |
May 20, 2002 | 2.927 | 2.947 | 2.852 | 2.859 | 11,438,757 | -0.08(-2.58%) |
May 17, 2002 | 2.940 | 2.965 | 2.893 | 2.934 | 9,492,970 | -0.00(-0.02%) |
May 16, 2002 | 2.875 | 2.946 | 2.869 | 2.935 | 14,618,622 | +0.07(+2.55%) |
May 15, 2002 | 2.890 | 2.895 | 2.862 | 2.862 | 8,474,880 | -0.04(-1.27%) |
May 14, 2002 | 2.863 | 2.911 | 2.847 | 2.899 | 19,439,798 | +0.08(+2.72%) |
May 13, 2002 | 2.797 | 2.838 | 2.796 | 2.822 | 15,484,473 | +0.04(+1.51%) |
May 10, 2002 | 2.874 | 2.875 | 2.768 | 2.780 | 24,274,296 | -0.11(-3.64%) |
May 09, 2002 | 2.948 | 2.948 | 2.876 | 2.885 | 12,495,858 | -0.06(-2.05%) |
May 08, 2002 | 2.956 | 2.964 | 2.910 | 2.945 | 13,264,658 | +0.05(+1.65%) |
May 07, 2002 | 2.869 | 2.919 | 2.856 | 2.898 | 10,554,827 | +0.06(+2.11%) |
May 06, 2002 | 2.895 | 2.916 | 2.830 | 2.838 | 7,544,327 | -0.07(-2.42%) |
May 03, 2002 | 2.922 | 2.925 | 2.890 | 2.908 | 10,737,513 | +0.01(+0.20%) |
May 02, 2002 | 2.850 | 2.923 | 2.850 | 2.902 | 11,052,454 | +0.03(+1.01%) |
May 01, 2002 | 2.780 | 2.882 | 2.754 | 2.873 | 14,495,880 | +0.07(+2.53%) |
Apr 30, 2002 | 2.838 | 2.843 | 2.775 | 2.802 | 12,548,189 | -0.03(-1.06%) |
Apr 29, 2002 | 2.864 | 2.864 | 2.831 | 2.832 | 11,301,743 | -0.04(-1.55%) |
Apr 26, 2002 | 2.920 | 2.941 | 2.877 | 2.877 | 9,946,828 | -0.04(-1.33%) |
Apr 25, 2002 | 2.930 | 2.934 | 2.882 | 2.916 | 15,350,314 | -0.03(-0.91%) |
Apr 24, 2002 | 3.001 | 3.015 | 2.935 | 2.943 | 13,025,835 | -0.07(-2.47%) |
Apr 23, 2002 | 2.982 | 3.050 | 2.972 | 3.017 | 12,183,770 | +0.02(+0.74%) |
Apr 22, 2002 | 2.986 | 3.006 | 2.954 | 2.995 | 13,826,986 | +0.01(+0.32%) |
Apr 19, 2002 | 2.924 | 3.001 | 2.895 | 2.986 | 25,705,330 | +0.07(+2.56%) |
Apr 18, 2002 | 2.980 | 2.995 | 2.909 | 2.911 | 29,163,978 | -0.11(-3.48%) |
Apr 17, 2002 | 3.074 | 3.082 | 2.995 | 3.016 | 12,654,756 | -0.07(-2.28%) |
Apr 16, 2002 | 2.996 | 3.114 | 2.996 | 3.087 | 13,414,993 | +0.09(+2.98%) |
Apr 15, 2002 | 3.048 | 3.058 | 2.994 | 2.997 | 9,692,782 | -0.04(-1.42%) |
Apr 12, 2002 | 3.035 | 3.063 | 3.029 | 3.041 | 10,039,122 | +0.02(+0.54%) |
Apr 11, 2002 | 3.074 | 3.077 | 3.018 | 3.024 | 15,297,031 | -0.05(-1.64%) |
Apr 10, 2002 | 3.074 | 3.100 | 3.061 | 3.075 | 11,613,831 | -0.01(-0.27%) |
Apr 09, 2002 | 3.069 | 3.106 | 3.050 | 3.083 | 285,445 | +0.01(+0.20%) |
Apr 08, 2002 | 3.056 | 3.100 | 3.048 | 3.077 | 54,900,708 | -0.02(-0.54%) |
Apr 05, 2002 | 3.063 | 3.121 | 3.063 | 3.094 | 10,124,756 | +0.04(+1.45%) |
Apr 04, 2002 | 3.048 | 3.073 | 3.037 | 3.049 | 18,683,368 | -0.01(-0.29%) |
Apr 03, 2002 | 3.004 | 3.100 | 2.949 | 3.058 | 29,831,922 | +0.03(+0.94%) |
Apr 02, 2002 | 3.074 | 3.074 | 3.022 | 3.030 | 21,126,782 | -0.06(-1.84%) |
Apr 01, 2002 | 3.132 | 3.132 | 3.053 | 3.087 | 12,774,643 | -0.07(-2.12%) |
Mar 29, 2002 | 3.182 | 3.213 | 3.145 | 3.153 | 8,451,093 | +0.00(+0.00%) |
Mar 28, 2002 | 3.182 | 3.213 | 3.145 | 3.153 | 8,451,093 | -0.05(-1.62%) |
Mar 27, 2002 | 3.176 | 3.206 | 3.166 | 3.206 | 11,064,824 | +0.03(+0.83%) |
Mar 26, 2002 | 3.157 | 3.197 | 3.157 | 3.179 | 16,758,512 | +0.02(+0.72%) |
Mar 25, 2002 | 3.127 | 3.171 | 3.116 | 3.157 | 16,121,968 | +0.03(+0.96%) |
Mar 22, 2002 | 3.127 | 3.166 | 3.085 | 3.127 | 53,464,916 | -0.19(-5.85%) |
Mar 21, 2002 | 3.340 | 3.363 | 3.260 | 3.321 | 12,814,605 | -0.04(-1.23%) |
Mar 20, 2002 | 3.311 | 3.378 | 3.303 | 3.363 | 11,208,498 | +0.03(+0.93%) |
Mar 19, 2002 | 3.337 | 3.351 | 3.317 | 3.332 | 11,542,469 | -0.01(-0.16%) |
Mar 18, 2002 | 3.298 | 3.356 | 3.297 | 3.337 | 14,136,218 | +0.04(+1.20%) |
Mar 15, 2002 | 3.298 | 3.324 | 3.278 | 3.297 | 17,245,672 | -0.00(-0.02%) |
Mar 14, 2002 | 3.206 | 3.306 | 3.190 | 3.298 | 33,787,248 | +0.11(+3.39%) |
Mar 13, 2002 | 3.087 | 3.192 | 3.077 | 3.190 | 18,828,944 | +0.12(+3.78%) |
Mar 12, 2002 | 3.060 | 3.085 | 3.038 | 3.074 | 8,642,342 | +0.00(+0.00%) |
Mar 11, 2002 | 3.016 | 3.090 | 2.998 | 3.074 | 7,112,353 | +0.02(+0.50%) |
Mar 08, 2002 | 3.116 | 3.127 | 3.041 | 3.058 | 10,480,612 | -0.03(-1.02%) |
Mar 07, 2002 | 3.079 | 3.116 | 3.069 | 3.090 | 11,018,201 | +0.01(+0.34%) |
Mar 06, 2002 | 3.048 | 3.121 | 3.026 | 3.079 | 13,525,365 | +0.03(+1.00%) |
Mar 05, 2002 | 3.103 | 3.103 | 3.049 | 3.049 | 12,112,409 | -0.06(-2.06%) |
Mar 04, 2002 | 3.079 | 3.134 | 3.072 | 3.113 | 380,594 | +0.02(+0.66%) |