Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.657 | 2.695 | 2.646 | 2.668 | 376,112 | +0.02(+0.72%) |
May 28, 2002 | 2.709 | 2.709 | 2.646 | 2.649 | 425,649 | -0.04(-1.62%) |
May 27, 2002 | 2.714 | 2.714 | 2.671 | 2.693 | 454,270 | +0.00(+0.00%) |
May 24, 2002 | 2.714 | 2.714 | 2.671 | 2.693 | 454,270 | -0.02(-0.90%) |
May 23, 2002 | 2.703 | 2.720 | 2.676 | 2.717 | 649,114 | +0.02(+0.71%) |
May 22, 2002 | 2.671 | 2.703 | 2.657 | 2.698 | 807,999 | +0.01(+0.20%) |
May 21, 2002 | 2.739 | 2.739 | 2.684 | 2.693 | 655,352 | -0.03(-1.10%) |
May 20, 2002 | 2.739 | 2.742 | 2.701 | 2.723 | 1,039,171 | -0.01(-0.40%) |
May 17, 2002 | 2.725 | 2.736 | 2.720 | 2.733 | 1,122,466 | +0.01(+0.50%) |
May 16, 2002 | 2.698 | 2.723 | 2.695 | 2.720 | 1,066,691 | +0.01(+0.30%) |
May 15, 2002 | 2.698 | 2.717 | 2.671 | 2.712 | 1,660,398 | -0.04(-1.49%) |
May 14, 2002 | 2.717 | 2.758 | 2.684 | 2.752 | 3,287,038 | +0.02(+0.80%) |
May 13, 2002 | 2.744 | 2.791 | 2.728 | 2.731 | 1,224,842 | -0.01(-0.50%) |
May 10, 2002 | 2.791 | 2.793 | 2.728 | 2.744 | 1,044,675 | -0.02(-0.79%) |
May 09, 2002 | 2.723 | 2.780 | 2.701 | 2.766 | 469,314 | -0.01(-0.39%) |
May 08, 2002 | 2.701 | 2.780 | 2.690 | 2.777 | 716,998 | +0.12(+4.51%) |
May 07, 2002 | 2.717 | 2.739 | 2.657 | 2.657 | 2,481,608 | -0.05(-1.71%) |
May 06, 2002 | 2.723 | 2.747 | 2.698 | 2.703 | 876,617 | -0.03(-1.20%) |
May 03, 2002 | 2.733 | 2.747 | 2.714 | 2.736 | 1,203,192 | -0.00(-0.10%) |
May 02, 2002 | 2.742 | 2.758 | 2.728 | 2.739 | 440,326 | -0.00(-0.10%) |
May 01, 2002 | 2.725 | 2.763 | 2.657 | 2.742 | 794,055 | +0.02(+0.70%) |
Apr 30, 2002 | 2.695 | 2.733 | 2.671 | 2.723 | 914,778 | +0.01(+0.50%) |
Apr 29, 2002 | 2.736 | 2.736 | 2.687 | 2.709 | 967,984 | -0.03(-1.00%) |
Apr 26, 2002 | 2.752 | 2.780 | 2.725 | 2.736 | 860,471 | -0.04(-1.57%) |
Apr 25, 2002 | 2.761 | 2.780 | 2.728 | 2.780 | 627,465 | -0.01(-0.29%) |
Apr 24, 2002 | 2.842 | 2.842 | 2.769 | 2.788 | 739,015 | -0.05(-1.73%) |
Apr 23, 2002 | 2.878 | 2.878 | 2.821 | 2.837 | 660,857 | -0.04(-1.42%) |
Apr 22, 2002 | 2.881 | 2.908 | 2.862 | 2.878 | 666,728 | -0.03(-1.03%) |
Apr 19, 2002 | 2.894 | 2.924 | 2.889 | 2.908 | 346,023 | +0.00(+0.09%) |
Apr 18, 2002 | 2.911 | 2.927 | 2.902 | 2.905 | 334,281 | -0.02(-0.65%) |
Apr 17, 2002 | 2.905 | 2.927 | 2.894 | 2.924 | 484,726 | +0.02(+0.66%) |
Apr 16, 2002 | 2.864 | 2.908 | 2.864 | 2.905 | 592,973 | +0.03(+1.04%) |
Apr 15, 2002 | 2.889 | 2.889 | 2.829 | 2.875 | 2,348,409 | -0.03(-0.94%) |
Apr 12, 2002 | 2.902 | 2.924 | 2.881 | 2.902 | 381,249 | -0.01(-0.28%) |
Apr 11, 2002 | 2.930 | 2.949 | 2.902 | 2.911 | 622,328 | -0.03(-1.02%) |
Apr 10, 2002 | 2.875 | 2.941 | 2.875 | 2.941 | 628,199 | -0.02(-0.83%) |
Apr 09, 2002 | 2.957 | 2.965 | 2.930 | 2.965 | 428,217 | +0.01(+0.28%) |
Apr 08, 2002 | 2.949 | 2.984 | 2.872 | 2.957 | 457,939 | +0.04(+1.21%) |
Apr 05, 2002 | 2.924 | 2.949 | 2.905 | 2.921 | 319,970 | +0.01(+0.28%) |
Apr 04, 2002 | 2.916 | 2.938 | 2.889 | 2.913 | 420,145 | -0.00(-0.09%) |
Apr 03, 2002 | 2.924 | 2.957 | 2.878 | 2.916 | 827,080 | -0.04(-1.20%) |
Apr 02, 2002 | 2.998 | 2.998 | 2.924 | 2.951 | 495,000 | -0.05(-1.64%) |
Apr 01, 2002 | 3.011 | 3.022 | 2.960 | 3.001 | 730,208 | +0.00(+0.09%) |
Mar 29, 2002 | 2.971 | 3.039 | 2.957 | 2.998 | 926,153 | +0.00(+0.00%) |
Mar 28, 2002 | 2.971 | 3.039 | 2.957 | 2.998 | 926,153 | +0.05(+1.76%) |
Mar 27, 2002 | 3.011 | 3.014 | 2.875 | 2.946 | 3,113,109 | -0.42(-12.47%) |
Mar 26, 2002 | 3.270 | 3.377 | 3.262 | 3.366 | 1,356,940 | +0.08(+2.49%) |
Mar 25, 2002 | 3.229 | 3.322 | 3.229 | 3.284 | 836,987 | +0.05(+1.69%) |
Mar 22, 2002 | 3.227 | 3.248 | 3.205 | 3.229 | 861,939 | +0.06(+1.80%) |
Mar 21, 2002 | 3.110 | 3.183 | 3.110 | 3.172 | 270,067 | +0.04(+1.22%) |
Mar 20, 2002 | 3.232 | 3.232 | 3.134 | 3.134 | 362,168 | -0.10(-2.95%) |
Mar 19, 2002 | 3.199 | 3.246 | 3.194 | 3.229 | 594,808 | +0.06(+1.80%) |
Mar 18, 2002 | 3.276 | 3.276 | 3.172 | 3.172 | 539,033 | -0.01(-0.17%) |
Mar 15, 2002 | 3.156 | 3.186 | 3.148 | 3.178 | 482,157 | +0.01(+0.26%) |
Mar 14, 2002 | 3.120 | 3.175 | 3.120 | 3.169 | 233,006 | +0.05(+1.57%) |
Mar 13, 2002 | 3.134 | 3.145 | 3.110 | 3.120 | 577,928 | +0.01(+0.26%) |
Mar 12, 2002 | 3.085 | 3.112 | 3.058 | 3.112 | 345,656 | +0.03(+1.06%) |
Mar 11, 2002 | 3.082 | 3.088 | 3.058 | 3.080 | 466,012 | +0.01(+0.44%) |
Mar 08, 2002 | 3.074 | 3.107 | 3.041 | 3.066 | 373,910 | -0.01(-0.44%) |
Mar 07, 2002 | 3.074 | 3.093 | 3.060 | 3.080 | 258,691 | +0.01(+0.27%) |
Mar 06, 2002 | 3.044 | 3.074 | 3.030 | 3.071 | 274,103 | +0.03(+0.90%) |
Mar 05, 2002 | 3.006 | 3.050 | 3.003 | 3.044 | 3,742,777 | +0.02(+0.63%) |
Mar 04, 2002 | 2.984 | 3.030 | 2.984 | 3.025 | 634,070 | +0.01(+0.45%) |