Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.983 | 2.987 | 2.938 | 2.972 | 360,361 | -0.01(-0.50%) |
May 28, 2002 | 2.998 | 3.002 | 2.961 | 2.987 | 159,831 | -0.01(-0.37%) |
May 27, 2002 | 2.957 | 2.998 | 2.597 | 2.998 | 209,424 | +0.00(+0.00%) |
May 24, 2002 | 2.957 | 2.998 | 2.597 | 2.998 | 209,424 | +0.03(+1.00%) |
May 23, 2002 | 2.972 | 3.002 | 2.961 | 2.968 | 173,038 | -0.01(-0.25%) |
May 22, 2002 | 2.976 | 2.979 | 2.946 | 2.976 | 190,827 | +0.00(+0.00%) |
May 21, 2002 | 2.968 | 2.987 | 2.961 | 2.976 | 113,741 | +0.00(+0.12%) |
May 20, 2002 | 2.961 | 2.976 | 2.942 | 2.972 | 97,569 | +0.03(+1.14%) |
May 17, 2002 | 2.976 | 2.987 | 2.938 | 2.938 | 247,967 | -0.02(-0.63%) |
May 16, 2002 | 2.972 | 2.987 | 2.953 | 2.957 | 89,483 | -0.03(-0.99%) |
May 15, 2002 | 2.994 | 2.994 | 2.957 | 2.987 | 107,811 | -0.02(-0.62%) |
May 14, 2002 | 3.002 | 3.020 | 2.994 | 3.005 | 66,034 | +0.02(+0.62%) |
May 13, 2002 | 2.964 | 2.994 | 2.950 | 2.987 | 223,440 | +0.02(+0.75%) |
May 10, 2002 | 2.968 | 2.972 | 2.946 | 2.964 | 68,999 | -0.00(-0.12%) |
May 09, 2002 | 2.979 | 2.979 | 2.946 | 2.968 | 130,991 | +0.00(+0.00%) |
May 08, 2002 | 2.976 | 2.983 | 2.946 | 2.968 | 199,721 | -0.01(-0.50%) |
May 07, 2002 | 2.976 | 3.005 | 2.961 | 2.983 | 186,784 | -0.02(-0.62%) |
May 06, 2002 | 2.979 | 3.005 | 2.972 | 3.002 | 127,757 | +0.00(+0.00%) |
May 03, 2002 | 2.990 | 3.002 | 2.976 | 3.002 | 54,714 | +0.00(+0.00%) |
May 02, 2002 | 2.987 | 3.016 | 2.968 | 3.002 | 214,276 | -0.01(-0.25%) |
May 01, 2002 | 2.968 | 3.009 | 2.950 | 3.009 | 185,975 | +0.03(+0.87%) |
Apr 30, 2002 | 2.972 | 3.002 | 2.964 | 2.983 | 118,054 | +0.00(+0.00%) |
Apr 29, 2002 | 2.987 | 3.002 | 2.968 | 2.983 | 85,171 | -0.00(-0.12%) |
Apr 26, 2002 | 2.976 | 2.987 | 2.961 | 2.987 | 43,394 | +0.01(+0.25%) |
Apr 25, 2002 | 2.990 | 2.990 | 2.961 | 2.979 | 117,784 | -0.01(-0.37%) |
Apr 24, 2002 | 2.983 | 2.998 | 2.961 | 2.990 | 143,659 | -0.01(-0.37%) |
Apr 23, 2002 | 2.964 | 3.002 | 2.953 | 3.002 | 249,584 | +0.04(+1.25%) |
Apr 22, 2002 | 2.957 | 2.976 | 2.942 | 2.964 | 121,558 | +0.01(+0.25%) |
Apr 19, 2002 | 2.961 | 2.976 | 2.953 | 2.957 | 111,315 | +0.00(+0.13%) |
Apr 18, 2002 | 2.950 | 2.976 | 2.946 | 2.953 | 95,144 | -0.02(-0.62%) |
Apr 17, 2002 | 2.979 | 2.983 | 2.946 | 2.972 | 142,581 | -0.01(-0.37%) |
Apr 16, 2002 | 2.942 | 2.990 | 2.935 | 2.983 | 186,245 | +0.04(+1.39%) |
Apr 15, 2002 | 2.968 | 2.979 | 2.935 | 2.942 | 125,061 | -0.02(-0.63%) |
Apr 12, 2002 | 2.968 | 2.983 | 2.935 | 2.961 | 109,429 | +0.01(+0.25%) |
Apr 11, 2002 | 2.968 | 2.987 | 2.950 | 2.953 | 117,515 | -0.03(-1.12%) |
Apr 10, 2002 | 2.987 | 2.998 | 2.961 | 2.987 | 126,409 | +0.00(+0.00%) |
Apr 09, 2002 | 2.987 | 3.002 | 2.972 | 2.987 | 143,120 | -0.01(-0.25%) |
Apr 08, 2002 | 3.024 | 3.024 | 2.990 | 2.994 | 118,323 | -0.03(-0.98%) |
Apr 05, 2002 | 3.013 | 3.031 | 3.009 | 3.024 | 91,101 | +0.00(+0.12%) |
Apr 04, 2002 | 3.020 | 3.027 | 3.013 | 3.020 | 90,562 | +0.00(+0.00%) |
Apr 03, 2002 | 3.024 | 3.042 | 3.013 | 3.020 | 117,245 | -0.00(-0.12%) |
Apr 02, 2002 | 3.027 | 3.057 | 3.024 | 3.024 | 136,382 | -0.02(-0.73%) |
Apr 01, 2002 | 3.031 | 3.053 | 3.009 | 3.046 | 187,862 | +0.02(+0.74%) |
Mar 29, 2002 | 3.024 | 3.053 | 3.024 | 3.024 | 158,483 | +0.00(+0.00%) |
Mar 28, 2002 | 3.024 | 3.053 | 3.024 | 3.024 | 158,483 | -0.03(-0.85%) |
Mar 27, 2002 | 3.053 | 3.061 | 3.020 | 3.050 | 165,760 | +0.00(+0.12%) |
Mar 26, 2002 | 3.005 | 3.079 | 3.005 | 3.046 | 175,194 | +0.06(+1.86%) |
Mar 25, 2002 | 3.024 | 3.039 | 2.990 | 2.990 | 114,011 | -0.03(-1.10%) |
Mar 22, 2002 | 3.009 | 3.024 | 2.983 | 3.024 | 134,495 | +0.02(+0.62%) |
Mar 21, 2002 | 2.983 | 3.005 | 2.979 | 3.005 | 112,393 | +0.00(+0.00%) |
Mar 20, 2002 | 3.009 | 3.024 | 2.979 | 3.005 | 205,920 | +0.00(+0.12%) |
Mar 19, 2002 | 2.972 | 3.005 | 2.953 | 3.002 | 191,905 | +0.03(+1.00%) |
Mar 18, 2002 | 2.987 | 3.039 | 2.931 | 2.972 | 330,443 | -0.03(-0.99%) |
Mar 15, 2002 | 3.005 | 3.005 | 2.968 | 3.002 | 160,100 | +0.02(+0.75%) |
Mar 14, 2002 | 2.968 | 2.987 | 2.953 | 2.979 | 107,811 | +0.01(+0.37%) |
Mar 13, 2002 | 2.964 | 2.987 | 2.950 | 2.968 | 202,956 | +0.00(+0.13%) |
Mar 12, 2002 | 2.968 | 2.979 | 2.950 | 2.964 | 96,491 | -0.01(-0.37%) |
Mar 11, 2002 | 2.968 | 2.979 | 2.935 | 2.976 | 135,304 | +0.03(+1.01%) |
Mar 08, 2002 | 2.920 | 2.968 | 2.920 | 2.946 | 200,530 | +0.00(+0.13%) |
Mar 07, 2002 | 2.927 | 2.964 | 2.909 | 2.942 | 99,995 | +0.02(+0.63%) |
Mar 06, 2002 | 2.927 | 2.961 | 2.920 | 2.924 | 139,616 | -0.00(-0.13%) |
Mar 05, 2002 | 2.935 | 2.953 | 2.920 | 2.927 | 100,534 | +0.01(+0.25%) |
Mar 04, 2002 | 2.909 | 2.946 | 2.909 | 2.920 | 79,780 | -0.01(-0.25%) |