Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.320 | 3.327 | 3.250 | 3.314 | 15,769,535 | +0.29(+9.66%) |
May 28, 2002 | 2.997 | 3.033 | 2.936 | 3.022 | 2,385,955 | +0.02(+0.66%) |
May 27, 2002 | 2.981 | 3.008 | 2.972 | 3.003 | 3,519,172 | +0.00(+0.00%) |
May 24, 2002 | 2.981 | 3.008 | 2.972 | 3.003 | 3,519,172 | -0.00(-0.12%) |
May 23, 2002 | 3.019 | 3.019 | 2.979 | 3.006 | 1,109,759 | -0.00(-0.12%) |
May 22, 2002 | 3.049 | 3.051 | 2.992 | 3.010 | 3,193,002 | -0.04(-1.47%) |
May 21, 2002 | 3.085 | 3.099 | 3.044 | 3.055 | 1,051,116 | -0.05(-1.73%) |
May 20, 2002 | 3.096 | 3.108 | 3.080 | 3.108 | 666,302 | +0.01(+0.40%) |
May 17, 2002 | 3.094 | 3.106 | 3.058 | 3.096 | 4,532,868 | +0.03(+1.05%) |
May 16, 2002 | 3.026 | 3.076 | 3.026 | 3.064 | 11,138,927 | +0.03(+1.06%) |
May 15, 2002 | 3.017 | 3.071 | 2.999 | 3.031 | 838,882 | +0.02(+0.77%) |
May 14, 2002 | 3.037 | 3.037 | 2.956 | 3.008 | 2,476,434 | +0.01(+0.24%) |
May 13, 2002 | 3.024 | 3.067 | 2.985 | 3.001 | 883,563 | -0.01(-0.24%) |
May 10, 2002 | 3.028 | 3.058 | 3.001 | 3.008 | 1,136,009 | +0.01(+0.30%) |
May 09, 2002 | 3.017 | 3.029 | 2.985 | 2.999 | 1,437,046 | -0.06(-1.93%) |
May 08, 2002 | 2.999 | 3.065 | 2.990 | 3.058 | 1,477,818 | +0.10(+3.52%) |
May 07, 2002 | 2.945 | 2.969 | 2.936 | 2.954 | 1,018,164 | +0.01(+0.30%) |
May 06, 2002 | 2.969 | 2.969 | 2.936 | 2.945 | 1,047,765 | -0.04(-1.20%) |
May 03, 2002 | 3.065 | 3.076 | 2.929 | 2.981 | 1,865,982 | -0.12(-3.76%) |
May 02, 2002 | 3.135 | 3.139 | 3.046 | 3.098 | 2,894,199 | -0.05(-1.54%) |
May 01, 2002 | 3.121 | 3.171 | 3.121 | 3.146 | 1,087,419 | +0.01(+0.46%) |
Apr 30, 2002 | 3.044 | 3.148 | 3.044 | 3.132 | 2,347,418 | +0.07(+2.28%) |
Apr 29, 2002 | 3.083 | 3.094 | 3.056 | 3.062 | 3,891,140 | -0.03(-1.10%) |
Apr 26, 2002 | 3.128 | 3.142 | 3.085 | 3.096 | 6,296,644 | -0.03(-0.97%) |
Apr 25, 2002 | 3.071 | 3.149 | 3.051 | 3.126 | 5,800,687 | -0.01(-0.46%) |
Apr 24, 2002 | 2.999 | 3.212 | 2.976 | 3.140 | 13,250,096 | +0.53(+20.14%) |
Apr 23, 2002 | 2.632 | 2.682 | 2.612 | 2.614 | 1,192,977 | -0.02(-0.68%) |
Apr 22, 2002 | 2.747 | 2.748 | 2.623 | 2.632 | 1,638,668 | -0.12(-4.48%) |
Apr 19, 2002 | 2.748 | 2.802 | 2.736 | 2.756 | 1,874,918 | +0.01(+0.26%) |
Apr 18, 2002 | 2.752 | 2.779 | 2.725 | 2.748 | 1,637,551 | -0.01(-0.26%) |
Apr 17, 2002 | 2.686 | 2.790 | 2.641 | 2.756 | 11,840,416 | +0.06(+2.06%) |
Apr 16, 2002 | 2.847 | 2.859 | 2.686 | 2.700 | 2,172,604 | -0.09(-3.40%) |
Apr 15, 2002 | 2.695 | 2.802 | 2.673 | 2.795 | 2,021,248 | +0.08(+3.04%) |
Apr 12, 2002 | 2.691 | 2.727 | 2.618 | 2.713 | 2,799,253 | -0.00(-0.13%) |
Apr 11, 2002 | 2.802 | 2.829 | 2.643 | 2.716 | 3,878,853 | -0.10(-3.62%) |
Apr 10, 2002 | 2.961 | 2.990 | 2.807 | 2.818 | 2,602,099 | -0.16(-5.24%) |
Apr 09, 2002 | 2.954 | 2.981 | 2.859 | 2.974 | 4,199,438 | +0.11(+3.75%) |
Apr 08, 2002 | 3.089 | 3.089 | 2.845 | 2.867 | 4,349,119 | -0.28(-9.03%) |
Apr 05, 2002 | 3.205 | 3.205 | 3.105 | 3.151 | 1,244,919 | -0.05(-1.51%) |
Apr 04, 2002 | 3.210 | 3.259 | 3.182 | 3.200 | 1,333,163 | -0.03(-1.00%) |
Apr 03, 2002 | 3.268 | 3.318 | 3.225 | 3.232 | 1,977,126 | -0.02(-0.55%) |
Apr 02, 2002 | 3.144 | 3.273 | 3.128 | 3.250 | 2,719,944 | +0.11(+3.42%) |
Apr 01, 2002 | 3.081 | 3.194 | 3.081 | 3.142 | 1,836,940 | -0.01(-0.40%) |
Mar 29, 2002 | 3.151 | 3.176 | 3.108 | 3.155 | 1,904,519 | +0.00(+0.00%) |
Mar 28, 2002 | 3.151 | 3.176 | 3.108 | 3.155 | 1,904,519 | +0.02(+0.69%) |
Mar 27, 2002 | 3.178 | 3.214 | 3.133 | 3.133 | 2,820,476 | -0.04(-1.35%) |
Mar 26, 2002 | 3.175 | 3.402 | 3.137 | 3.176 | 6,661,351 | -0.17(-5.13%) |
Mar 25, 2002 | 3.474 | 3.474 | 3.318 | 3.348 | 11,020,523 | -0.21(-5.98%) |
Mar 22, 2002 | 3.653 | 3.656 | 3.559 | 3.561 | 3,800,661 | -0.12(-3.21%) |
Mar 21, 2002 | 3.749 | 3.749 | 3.608 | 3.679 | 3,586,194 | -0.11(-2.79%) |
Mar 20, 2002 | 3.799 | 3.837 | 3.778 | 3.785 | 424,467 | -0.03(-0.70%) |
Mar 19, 2002 | 3.851 | 3.851 | 3.798 | 3.812 | 788,057 | -0.04(-0.98%) |
Mar 18, 2002 | 3.869 | 3.887 | 3.850 | 3.850 | 641,728 | -0.04(-0.97%) |
Mar 15, 2002 | 3.909 | 3.927 | 3.875 | 3.887 | 4,188,826 | -0.01(-0.32%) |
Mar 14, 2002 | 3.867 | 3.903 | 3.853 | 3.900 | 8,518,397 | +0.04(+1.16%) |
Mar 13, 2002 | 3.841 | 3.901 | 3.841 | 3.855 | 6,419,516 | -0.01(-0.32%) |
Mar 12, 2002 | 3.841 | 3.871 | 3.823 | 3.867 | 2,782,497 | +0.00(+0.00%) |
Mar 11, 2002 | 3.889 | 3.889 | 3.844 | 3.867 | 546,222 | -0.01(-0.18%) |
Mar 08, 2002 | 3.903 | 3.930 | 3.867 | 3.875 | 631,116 | +0.01(+0.19%) |
Mar 07, 2002 | 3.903 | 3.930 | 3.864 | 3.867 | 2,423,934 | -0.04(-0.92%) |
Mar 06, 2002 | 3.835 | 3.918 | 3.816 | 3.903 | 1,281,780 | +0.06(+1.63%) |
Mar 05, 2002 | 3.882 | 3.918 | 3.821 | 3.841 | 1,090,770 | -0.05(-1.24%) |
Mar 04, 2002 | 3.842 | 3.932 | 3.830 | 3.889 | 810,398 | +0.05(+1.35%) |