Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.517 | 3.606 | 3.504 | 3.583 | 905,573 | +0.08(+2.32%) |
May 28, 2002 | 3.557 | 3.558 | 3.490 | 3.501 | 533,971 | -0.02(-0.51%) |
May 27, 2002 | 3.538 | 3.582 | 3.499 | 3.519 | 493,260 | +0.00(+0.00%) |
May 24, 2002 | 3.538 | 3.582 | 3.499 | 3.519 | 489,473 | -0.05(-1.27%) |
May 23, 2002 | 3.459 | 3.574 | 3.459 | 3.565 | 791,962 | +0.10(+3.02%) |
May 22, 2002 | 3.466 | 3.498 | 3.459 | 3.460 | 574,681 | -0.03(-0.73%) |
May 21, 2002 | 3.495 | 3.516 | 3.466 | 3.486 | 638,587 | -0.01(-0.24%) |
May 20, 2002 | 3.491 | 3.549 | 3.459 | 3.494 | 609,238 | -0.01(-0.15%) |
May 17, 2002 | 3.470 | 3.508 | 3.455 | 3.499 | 1,795,998 | +0.03(+1.01%) |
May 16, 2002 | 3.536 | 3.538 | 3.450 | 3.464 | 709,594 | -0.08(-2.21%) |
May 15, 2002 | 3.499 | 3.567 | 3.495 | 3.543 | 1,241,672 | +0.01(+0.42%) |
May 14, 2002 | 3.385 | 3.560 | 3.385 | 3.528 | 1,882,153 | +0.13(+3.83%) |
May 13, 2002 | 3.404 | 3.412 | 3.355 | 3.398 | 413,259 | -0.02(-0.68%) |
May 10, 2002 | 3.429 | 3.454 | 3.322 | 3.421 | 816,578 | -0.00(-0.12%) |
May 09, 2002 | 3.475 | 3.496 | 3.423 | 3.425 | 1,032,912 | -0.03(-0.73%) |
May 08, 2002 | 3.413 | 3.487 | 3.375 | 3.451 | 2,071,031 | +0.02(+0.55%) |
May 07, 2002 | 3.365 | 3.488 | 3.355 | 3.432 | 1,624,162 | +0.03(+0.90%) |
May 06, 2002 | 3.376 | 3.485 | 3.359 | 3.401 | 1,603,806 | +0.01(+0.37%) |
May 03, 2002 | 3.291 | 3.422 | 3.290 | 3.388 | 3,330,218 | +0.11(+3.35%) |
May 02, 2002 | 3.190 | 3.318 | 3.189 | 3.279 | 1,323,566 | +0.05(+1.64%) |
May 01, 2002 | 3.291 | 3.347 | 3.175 | 3.226 | 1,310,785 | -0.06(-1.80%) |
Apr 30, 2002 | 3.207 | 3.287 | 3.190 | 3.285 | 932,082 | +0.11(+3.32%) |
Apr 29, 2002 | 3.198 | 3.220 | 3.171 | 3.179 | 400,478 | +0.01(+0.27%) |
Apr 26, 2002 | 3.222 | 3.238 | 3.169 | 3.171 | 491,840 | -0.07(-2.06%) |
Apr 25, 2002 | 3.232 | 3.274 | 3.217 | 3.237 | 943,443 | +0.00(+0.07%) |
Apr 24, 2002 | 3.222 | 3.285 | 3.212 | 3.235 | 1,573,984 | +0.01(+0.20%) |
Apr 23, 2002 | 3.171 | 3.244 | 3.160 | 3.229 | 1,329,720 | +0.07(+2.07%) |
Apr 22, 2002 | 3.158 | 3.196 | 3.158 | 3.163 | 2,696,364 | -0.00(-0.10%) |
Apr 19, 2002 | 3.173 | 3.198 | 3.155 | 3.167 | 984,627 | +0.00(+0.00%) |
Apr 18, 2002 | 3.151 | 3.178 | 3.151 | 3.167 | 897,052 | +0.02(+0.54%) |
Apr 17, 2002 | 3.165 | 3.195 | 3.148 | 3.150 | 682,612 | -0.01(-0.43%) |
Apr 16, 2002 | 3.142 | 3.169 | 3.142 | 3.163 | 1,667,713 | +0.01(+0.33%) |
Apr 15, 2002 | 3.169 | 3.169 | 3.133 | 3.153 | 1,745,820 | -0.01(-0.37%) |
Apr 12, 2002 | 3.097 | 3.169 | 3.085 | 3.164 | 701,547 | +0.07(+2.15%) |
Apr 11, 2002 | 3.058 | 3.106 | 3.053 | 3.098 | 1,787,477 | +0.01(+0.27%) |
Apr 10, 2002 | 3.105 | 3.116 | 3.030 | 3.089 | 2,141,091 | +0.01(+0.17%) |
Apr 09, 2002 | 3.079 | 3.111 | 3.058 | 3.084 | 1,942,746 | +0.01(+0.38%) |
Apr 08, 2002 | 3.031 | 3.081 | 3.021 | 3.073 | 1,505,344 | +0.04(+1.39%) |
Apr 05, 2002 | 2.967 | 3.049 | 2.967 | 3.030 | 1,531,853 | +0.07(+2.46%) |
Apr 04, 2002 | 2.935 | 2.963 | 2.932 | 2.957 | 1,515,285 | +0.01(+0.50%) |
Apr 03, 2002 | 2.943 | 2.957 | 2.925 | 2.943 | 812,317 | -0.00(-0.14%) |
Apr 02, 2002 | 2.968 | 2.968 | 2.931 | 2.947 | 356,454 | +0.00(+0.14%) |
Apr 01, 2002 | 2.963 | 2.972 | 2.928 | 2.943 | 676,458 | -0.00(-0.07%) |
Mar 29, 2002 | 2.984 | 2.984 | 2.936 | 2.945 | 941,550 | +0.00(+0.00%) |
Mar 28, 2002 | 2.984 | 2.984 | 2.936 | 2.945 | 932,555 | -0.03(-1.06%) |
Mar 27, 2002 | 2.915 | 2.993 | 2.905 | 2.976 | 620,126 | +0.06(+1.92%) |
Mar 26, 2002 | 2.894 | 2.942 | 2.891 | 2.921 | 797,169 | +0.02(+0.58%) |
Mar 25, 2002 | 2.915 | 2.942 | 2.878 | 2.904 | 564,267 | +0.00(+0.11%) |
Mar 22, 2002 | 2.970 | 2.984 | 2.874 | 2.900 | 569,947 | -0.07(-2.38%) |
Mar 21, 2002 | 2.905 | 2.971 | 2.839 | 2.971 | 739,417 | +0.04(+1.44%) |
Mar 20, 2002 | 2.916 | 2.954 | 2.895 | 2.929 | 252,310 | -0.01(-0.47%) |
Mar 19, 2002 | 2.905 | 2.952 | 2.893 | 2.943 | 635,274 | +0.05(+1.57%) |
Mar 18, 2002 | 2.878 | 2.913 | 2.838 | 2.897 | 657,049 | -0.01(-0.33%) |
Mar 15, 2002 | 2.885 | 2.910 | 2.847 | 2.907 | 503,674 | +0.02(+0.58%) |
Mar 14, 2002 | 2.849 | 2.894 | 2.849 | 2.890 | 931,609 | +0.04(+1.48%) |
Mar 13, 2002 | 2.820 | 2.881 | 2.788 | 2.848 | 1,403,094 | +0.04(+1.54%) |
Mar 12, 2002 | 2.799 | 2.831 | 2.762 | 2.804 | 828,412 | -0.00(-0.08%) |
Mar 11, 2002 | 2.887 | 2.888 | 2.777 | 2.806 | 658,469 | -0.07(-2.57%) |
Mar 08, 2002 | 2.847 | 2.891 | 2.833 | 2.880 | 810,424 | +0.05(+1.72%) |
Mar 07, 2002 | 2.850 | 2.860 | 2.799 | 2.832 | 735,630 | +0.01(+0.41%) |
Mar 06, 2002 | 2.720 | 2.852 | 2.667 | 2.820 | 1,568,776 | +0.09(+3.13%) |
Mar 05, 2002 | 2.722 | 2.753 | 2.688 | 2.735 | 586,516 | +0.01(+0.27%) |
Mar 04, 2002 | 2.743 | 2.796 | 2.722 | 2.727 | 1,432,917 | -0.02(-0.88%) |