Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.095 | 3.113 | 3.095 | 3.113 | 11,549 | +0.02(+0.77%) |
May 28, 2002 | 3.109 | 3.109 | 3.073 | 3.089 | 2,749 | -0.02(-0.70%) |
May 27, 2002 | 3.111 | 3.135 | 3.111 | 3.111 | 4,399 | +0.00(+0.00%) |
May 24, 2002 | 3.111 | 3.135 | 3.111 | 3.111 | 4,399 | -0.02(-0.52%) |
May 23, 2002 | 3.127 | 3.127 | 3.127 | 3.127 | 0 | +0.00(+0.00%) |
May 22, 2002 | 3.155 | 3.173 | 3.127 | 3.127 | 3,024 | -0.01(-0.35%) |
May 21, 2002 | 3.138 | 3.138 | 3.138 | 3.138 | 3,299 | +0.00(+0.00%) |
May 20, 2002 | 3.120 | 3.164 | 3.120 | 3.138 | 7,974 | -0.02(-0.75%) |
May 17, 2002 | 3.127 | 3.164 | 3.127 | 3.162 | 9,074 | +0.03(+0.87%) |
May 16, 2002 | 3.080 | 3.086 | 3.080 | 3.135 | 23,099 | +0.05(+1.71%) |
May 15, 2002 | 3.064 | 3.064 | 3.046 | 3.082 | 9,899 | +0.00(+0.00%) |
May 14, 2002 | 3.031 | 3.082 | 3.031 | 3.082 | 28,873 | -0.00(-0.12%) |
May 13, 2002 | 3.021 | 3.086 | 3.021 | 3.086 | 14,024 | +0.08(+2.54%) |
May 10, 2002 | 3.055 | 3.084 | 3.009 | 3.009 | 136,120 | -0.05(-1.49%) |
May 09, 2002 | 3.055 | 3.055 | 3.042 | 3.055 | 8,799 | +0.01(+0.42%) |
May 08, 2002 | 3.054 | 3.056 | 3.042 | 3.042 | 3,574 | +0.01(+0.48%) |
May 07, 2002 | 3.015 | 3.027 | 2.927 | 3.027 | 12,099 | -0.02(-0.60%) |
May 06, 2002 | 3.047 | 3.047 | 3.046 | 3.046 | 8,524 | -0.02(-0.65%) |
May 03, 2002 | 3.088 | 3.088 | 3.036 | 3.066 | 9,349 | -0.02(-0.71%) |
May 02, 2002 | 3.064 | 3.087 | 3.064 | 3.087 | 3,299 | +0.02(+0.77%) |
May 01, 2002 | 3.018 | 3.091 | 3.015 | 3.064 | 50,873 | +0.06(+2.04%) |
Apr 30, 2002 | 3.042 | 3.046 | 3.000 | 3.002 | 7,974 | -0.03(-1.12%) |
Apr 29, 2002 | 2.946 | 3.046 | 2.936 | 3.036 | 32,173 | +0.09(+3.09%) |
Apr 26, 2002 | 2.909 | 2.973 | 2.909 | 2.946 | 28,598 | +0.04(+1.25%) |
Apr 25, 2002 | 2.906 | 2.909 | 2.906 | 2.909 | 5,224 | +0.02(+0.82%) |
Apr 24, 2002 | 2.818 | 2.886 | 2.818 | 2.886 | 1,649 | +0.02(+0.76%) |
Apr 23, 2002 | 2.864 | 2.864 | 2.864 | 2.864 | 5,774 | -0.02(-0.69%) |
Apr 22, 2002 | 2.836 | 2.886 | 2.818 | 2.884 | 4,124 | +0.02(+0.70%) |
Apr 19, 2002 | 2.836 | 2.882 | 2.836 | 2.864 | 20,624 | +0.03(+0.96%) |
Apr 18, 2002 | 2.836 | 2.836 | 2.836 | 2.836 | 549 | -0.04(-1.25%) |
Apr 17, 2002 | 2.872 | 2.872 | 2.872 | 2.872 | 274 | +0.04(+1.26%) |
Apr 16, 2002 | 2.862 | 2.905 | 2.818 | 2.837 | 9,074 | -0.03(-1.00%) |
Apr 15, 2002 | 2.862 | 2.909 | 2.862 | 2.866 | 7,699 | +0.00(+0.13%) |
Apr 12, 2002 | 2.862 | 2.862 | 2.802 | 2.862 | 7,149 | +0.04(+1.55%) |
Apr 11, 2002 | 2.882 | 2.889 | 2.818 | 2.818 | 31,073 | -0.06(-2.21%) |
Apr 10, 2002 | 2.862 | 2.882 | 2.862 | 2.882 | 38,773 | +0.09(+3.26%) |
Apr 09, 2002 | 2.860 | 2.864 | 2.773 | 2.791 | 8,799 | -0.06(-2.23%) |
Apr 08, 2002 | 2.800 | 2.855 | 2.766 | 2.855 | 9,899 | +0.05(+1.95%) |
Apr 05, 2002 | 2.833 | 2.833 | 2.800 | 2.800 | 1,649 | +0.02(+0.72%) |
Apr 04, 2002 | 2.780 | 2.780 | 2.780 | 2.780 | 274 | +0.03(+0.92%) |
Apr 03, 2002 | 2.755 | 2.764 | 2.755 | 2.755 | 6,874 | +0.03(+1.27%) |
Apr 02, 2002 | 2.835 | 2.836 | 2.647 | 2.720 | 17,599 | -0.07(-2.56%) |
Apr 01, 2002 | 2.800 | 2.800 | 2.791 | 2.791 | 3,849 | -0.01(-0.31%) |
Mar 29, 2002 | 2.822 | 2.836 | 2.800 | 2.800 | 33,273 | +0.00(+0.00%) |
Mar 28, 2002 | 2.822 | 2.836 | 2.800 | 2.800 | 33,273 | -0.02(-0.84%) |
Mar 27, 2002 | 2.864 | 2.864 | 2.818 | 2.824 | 9,624 | -0.03(-1.02%) |
Mar 26, 2002 | 2.820 | 2.853 | 2.820 | 2.853 | 12,374 | -0.00(-0.06%) |
Mar 25, 2002 | 2.855 | 2.855 | 2.855 | 2.855 | 274 | +0.02(+0.64%) |
Mar 22, 2002 | 2.836 | 2.838 | 2.836 | 2.836 | 3,574 | -0.01(-0.32%) |
Mar 21, 2002 | 2.827 | 2.846 | 2.827 | 2.846 | 9,074 | +0.03(+0.97%) |
Mar 20, 2002 | 2.871 | 2.871 | 2.818 | 2.818 | 19,249 | +0.00(+0.00%) |
Mar 19, 2002 | 2.800 | 2.818 | 2.800 | 2.818 | 9,624 | +0.02(+0.63%) |
Mar 18, 2002 | 2.836 | 2.836 | 2.801 | 2.801 | 2,199 | -0.07(-2.49%) |
Mar 15, 2002 | 2.846 | 2.872 | 2.846 | 2.872 | 42,348 | +0.02(+0.87%) |
Mar 14, 2002 | 2.847 | 2.847 | 2.847 | 2.847 | 274 | -0.02(-0.57%) |
Mar 13, 2002 | 2.864 | 2.864 | 2.864 | 2.864 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 2.801 | 2.864 | 2.801 | 2.864 | 13,474 | +0.06(+2.27%) |
Mar 11, 2002 | 2.800 | 2.800 | 2.800 | 2.800 | 549 | -0.06(-2.22%) |
Mar 08, 2002 | 2.844 | 2.864 | 2.844 | 2.864 | 4,399 | +0.06(+2.27%) |
Mar 07, 2002 | 2.871 | 2.871 | 2.800 | 2.800 | 6,874 | -0.02(-0.65%) |
Mar 06, 2002 | 2.800 | 2.855 | 2.800 | 2.818 | 15,949 | -0.03(-0.96%) |
Mar 05, 2002 | 2.800 | 2.846 | 2.800 | 2.846 | 3,299 | -0.02(-0.64%) |
Mar 04, 2002 | 2.836 | 2.864 | 2.836 | 2.864 | 824 | +0.06(+2.27%) |