Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.457 | 3.589 | 3.426 | 3.531 | 2,169,146 | +0.29(+9.00%) |
May 28, 2002 | 3.283 | 3.283 | 3.193 | 3.239 | 834,930 | -0.01(-0.17%) |
May 27, 2002 | 3.231 | 3.256 | 3.217 | 3.245 | 830,566 | +0.00(+0.00%) |
May 24, 2002 | 3.231 | 3.256 | 3.217 | 3.245 | 830,566 | +0.02(+0.68%) |
May 23, 2002 | 3.217 | 3.245 | 3.206 | 3.223 | 636,379 | +0.01(+0.17%) |
May 22, 2002 | 3.231 | 3.259 | 3.204 | 3.217 | 599,651 | +0.00(+0.00%) |
May 21, 2002 | 3.267 | 3.267 | 3.204 | 3.217 | 580,378 | -0.03(-0.85%) |
May 20, 2002 | 3.256 | 3.270 | 3.217 | 3.245 | 768,747 | +0.00(+0.00%) |
May 17, 2002 | 3.259 | 3.270 | 3.217 | 3.245 | 715,654 | -0.02(-0.76%) |
May 16, 2002 | 3.245 | 3.272 | 3.217 | 3.270 | 573,105 | +0.02(+0.76%) |
May 15, 2002 | 3.237 | 3.267 | 3.223 | 3.245 | 640,380 | +0.01(+0.34%) |
May 14, 2002 | 3.259 | 3.259 | 3.204 | 3.234 | 745,110 | -0.04(-1.18%) |
May 13, 2002 | 3.259 | 3.286 | 3.245 | 3.272 | 816,020 | +0.01(+0.42%) |
May 10, 2002 | 3.228 | 3.267 | 3.228 | 3.259 | 9,127,507 | +0.04(+1.28%) |
May 09, 2002 | 3.220 | 3.231 | 3.201 | 3.217 | 507,649 | +0.00(+0.00%) |
May 08, 2002 | 3.245 | 3.283 | 3.201 | 3.217 | 914,932 | -0.01(-0.43%) |
May 07, 2002 | 3.215 | 3.245 | 3.176 | 3.231 | 859,658 | +0.05(+1.47%) |
May 06, 2002 | 3.162 | 3.217 | 3.149 | 3.184 | 838,930 | +0.05(+1.76%) |
May 03, 2002 | 3.160 | 3.162 | 3.094 | 3.129 | 859,294 | -0.01(-0.44%) |
May 02, 2002 | 3.193 | 3.201 | 3.110 | 3.143 | 814,566 | -0.06(-1.97%) |
May 01, 2002 | 3.270 | 3.283 | 3.165 | 3.206 | 1,533,493 | -0.04(-1.19%) |
Apr 30, 2002 | 3.217 | 3.272 | 3.165 | 3.245 | 1,352,398 | +0.08(+2.52%) |
Apr 29, 2002 | 3.162 | 3.190 | 3.096 | 3.165 | 1,513,493 | -0.12(-3.60%) |
Apr 26, 2002 | 3.272 | 3.300 | 3.256 | 3.283 | 2,040,779 | +0.03(+0.84%) |
Apr 25, 2002 | 3.272 | 3.300 | 3.217 | 3.256 | 2,215,329 | +0.05(+1.54%) |
Apr 24, 2002 | 3.231 | 3.355 | 3.193 | 3.206 | 3,268,083 | +0.04(+1.39%) |
Apr 23, 2002 | 3.162 | 3.245 | 3.162 | 3.162 | 1,325,852 | +0.03(+0.88%) |
Apr 22, 2002 | 3.107 | 3.190 | 3.080 | 3.135 | 839,294 | +0.10(+3.17%) |
Apr 19, 2002 | 2.984 | 3.080 | 2.970 | 3.039 | 474,194 | +0.08(+2.79%) |
Apr 18, 2002 | 2.970 | 2.997 | 2.915 | 2.956 | 500,740 | -0.01(-0.46%) |
Apr 17, 2002 | 2.997 | 3.011 | 2.832 | 2.970 | 531,286 | -0.02(-0.74%) |
Apr 16, 2002 | 3.006 | 3.006 | 2.937 | 2.992 | 422,556 | +0.05(+1.87%) |
Apr 15, 2002 | 2.953 | 2.953 | 2.915 | 2.937 | 509,467 | +0.02(+0.75%) |
Apr 12, 2002 | 2.890 | 2.942 | 2.849 | 2.915 | 925,841 | +0.05(+1.63%) |
Apr 11, 2002 | 2.791 | 2.887 | 2.788 | 2.868 | 517,831 | +0.08(+2.86%) |
Apr 10, 2002 | 2.819 | 2.832 | 2.753 | 2.788 | 363,282 | +0.01(+0.30%) |
Apr 09, 2002 | 2.736 | 2.780 | 2.736 | 2.780 | 303,280 | +0.04(+1.61%) |
Apr 08, 2002 | 2.692 | 2.750 | 2.681 | 2.736 | 457,466 | +0.06(+2.37%) |
Apr 05, 2002 | 2.667 | 2.709 | 2.654 | 2.673 | 356,372 | +0.01(+0.31%) |
Apr 04, 2002 | 2.709 | 2.720 | 2.640 | 2.665 | 538,559 | -0.03(-1.02%) |
Apr 03, 2002 | 2.722 | 2.722 | 2.654 | 2.692 | 258,915 | -0.03(-1.01%) |
Apr 02, 2002 | 2.654 | 2.739 | 2.648 | 2.720 | 718,200 | +0.08(+3.02%) |
Apr 01, 2002 | 2.654 | 2.654 | 2.640 | 2.640 | 526,195 | +0.01(+0.52%) |
Mar 29, 2002 | 2.599 | 2.626 | 2.585 | 2.626 | 128,366 | +0.00(+0.00%) |
Mar 28, 2002 | 2.599 | 2.626 | 2.585 | 2.626 | 123,275 | -0.01(-0.52%) |
Mar 27, 2002 | 2.654 | 2.654 | 2.626 | 2.640 | 303,644 | +0.00(+0.10%) |
Mar 26, 2002 | 2.557 | 2.637 | 2.557 | 2.637 | 262,188 | +0.02(+0.95%) |
Mar 25, 2002 | 2.654 | 2.659 | 2.582 | 2.612 | 504,376 | -0.04(-1.55%) |
Mar 22, 2002 | 2.629 | 2.654 | 2.626 | 2.654 | 630,198 | +0.01(+0.52%) |
Mar 21, 2002 | 2.654 | 2.654 | 2.626 | 2.640 | 214,550 | -0.01(-0.52%) |
Mar 20, 2002 | 2.654 | 2.654 | 2.615 | 2.654 | 181,822 | +0.00(+0.00%) |
Mar 19, 2002 | 2.637 | 2.654 | 2.632 | 2.654 | 538,195 | +0.03(+1.26%) |
Mar 18, 2002 | 2.654 | 2.654 | 2.612 | 2.621 | 353,827 | -0.03(-1.24%) |
Mar 15, 2002 | 2.640 | 2.667 | 2.626 | 2.654 | 580,378 | +0.01(+0.52%) |
Mar 14, 2002 | 2.640 | 2.640 | 2.629 | 2.640 | 165,822 | -0.01(-0.41%) |
Mar 13, 2002 | 2.626 | 2.662 | 2.615 | 2.651 | 297,462 | +0.02(+0.94%) |
Mar 12, 2002 | 2.626 | 2.626 | 2.612 | 2.626 | 213,823 | +0.00(+0.00%) |
Mar 11, 2002 | 2.637 | 2.637 | 2.615 | 2.626 | 216,005 | +0.02(+0.63%) |
Mar 08, 2002 | 2.626 | 2.626 | 2.599 | 2.610 | 751,292 | -0.02(-0.63%) |
Mar 07, 2002 | 2.612 | 2.626 | 2.593 | 2.626 | 356,009 | +0.01(+0.53%) |
Mar 06, 2002 | 2.626 | 2.626 | 2.599 | 2.612 | 301,098 | -0.01(-0.52%) |
Mar 05, 2002 | 2.626 | 2.637 | 2.582 | 2.626 | 618,561 | +0.04(+1.70%) |
Mar 04, 2002 | 2.593 | 2.596 | 2.560 | 2.582 | 261,097 | +0.00(+0.11%) |