Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.062 | 3.098 | 2.945 | 2.953 | 593,600 | -0.17(-5.60%) |
May 28, 2002 | 3.212 | 3.250 | 3.058 | 3.127 | 1,357,600 | -0.09(-2.72%) |
May 27, 2002 | 3.285 | 3.300 | 3.188 | 3.215 | 362,400 | +0.00(+0.00%) |
May 24, 2002 | 3.285 | 3.300 | 3.188 | 3.215 | 361,400 | -0.08(-2.43%) |
May 23, 2002 | 3.135 | 3.341 | 3.127 | 3.295 | 1,177,600 | +0.13(+4.27%) |
May 22, 2002 | 3.072 | 3.330 | 3.038 | 3.160 | 831,800 | +0.08(+2.68%) |
May 21, 2002 | 3.210 | 3.325 | 3.038 | 3.078 | 1,215,600 | -0.10(-3.07%) |
May 20, 2002 | 3.252 | 3.300 | 3.147 | 3.175 | 456,600 | -0.12(-3.64%) |
May 17, 2002 | 3.408 | 3.460 | 3.263 | 3.295 | 606,000 | -0.05(-1.42%) |
May 16, 2002 | 3.397 | 3.450 | 3.210 | 3.342 | 799,000 | -0.04(-1.11%) |
May 15, 2002 | 3.285 | 3.542 | 3.208 | 3.380 | 1,539,400 | -0.00(-0.07%) |
May 14, 2002 | 3.135 | 3.440 | 3.130 | 3.382 | 1,836,000 | +0.42(+14.37%) |
May 13, 2002 | 2.888 | 2.978 | 2.800 | 2.958 | 1,192,800 | +0.08(+2.87%) |
May 10, 2002 | 2.938 | 3.035 | 2.792 | 2.875 | 1,082,800 | -0.07(-2.29%) |
May 09, 2002 | 3.175 | 3.312 | 2.920 | 2.942 | 1,452,600 | -0.27(-8.55%) |
May 08, 2002 | 2.940 | 3.288 | 2.940 | 3.217 | 1,512,800 | +0.42(+15.12%) |
May 07, 2002 | 2.805 | 2.958 | 2.663 | 2.795 | 898,400 | +0.02(+0.54%) |
May 06, 2002 | 3.150 | 3.178 | 2.700 | 2.780 | 1,950,200 | -0.41(-12.92%) |
May 03, 2002 | 2.938 | 3.225 | 2.853 | 3.192 | 2,302,000 | +0.23(+7.76%) |
May 02, 2002 | 3.092 | 3.210 | 2.945 | 2.962 | 1,219,000 | -0.09(-2.87%) |
May 01, 2002 | 3.272 | 3.272 | 2.893 | 3.050 | 3,198,400 | -0.21(-6.30%) |
Apr 30, 2002 | 2.942 | 3.353 | 2.940 | 3.255 | 2,524,200 | +0.25(+8.50%) |
Apr 29, 2002 | 3.013 | 3.053 | 2.900 | 3.000 | 1,472,200 | -0.03(-1.07%) |
Apr 26, 2002 | 3.183 | 3.320 | 2.950 | 3.033 | 2,491,600 | -0.11(-3.65%) |
Apr 25, 2002 | 2.855 | 3.188 | 2.815 | 3.147 | 6,792,600 | -0.12(-3.74%) |
Apr 24, 2002 | 3.310 | 3.410 | 3.228 | 3.270 | 2,213,000 | -0.05(-1.59%) |
Apr 23, 2002 | 3.265 | 3.408 | 3.240 | 3.322 | 1,913,800 | +0.05(+1.61%) |
Apr 22, 2002 | 3.482 | 3.612 | 3.252 | 3.270 | 1,901,200 | -0.31(-8.60%) |
Apr 19, 2002 | 3.665 | 3.680 | 3.462 | 3.578 | 2,535,400 | -0.08(-2.25%) |
Apr 18, 2002 | 3.665 | 3.717 | 3.530 | 3.660 | 1,037,600 | -0.05(-1.28%) |
Apr 17, 2002 | 3.837 | 3.955 | 3.627 | 3.708 | 2,044,200 | -0.15(-3.95%) |
Apr 16, 2002 | 3.812 | 3.933 | 3.732 | 3.860 | 2,834,600 | +0.11(+2.93%) |
Apr 15, 2002 | 3.695 | 3.888 | 3.562 | 3.750 | 1,453,600 | +0.06(+1.56%) |
Apr 12, 2002 | 3.803 | 3.845 | 3.513 | 3.692 | 3,226,000 | -0.05(-1.27%) |
Apr 11, 2002 | 3.888 | 3.908 | 3.585 | 3.740 | 2,400,200 | -0.21(-5.25%) |
Apr 10, 2002 | 4.050 | 4.147 | 3.772 | 3.947 | 2,216,200 | -0.07(-1.75%) |
Apr 09, 2002 | 4.145 | 4.237 | 3.900 | 4.018 | 2,659,000 | -0.10(-2.37%) |
Apr 08, 2002 | 3.955 | 4.237 | 3.737 | 4.115 | 4,693,200 | -0.09(-2.26%) |
Apr 05, 2002 | 4.503 | 4.775 | 4.013 | 4.210 | 14,747,400 | -0.08(-1.81%) |
Apr 04, 2002 | 5.277 | 5.277 | 4.138 | 4.287 | 13,489,800 | -1.09(-20.27%) |
Apr 03, 2002 | 5.317 | 5.500 | 5.178 | 5.378 | 2,523,000 | +0.12(+2.19%) |
Apr 02, 2002 | 5.510 | 5.685 | 5.228 | 5.263 | 2,637,800 | -0.47(-8.16%) |
Apr 01, 2002 | 5.715 | 5.965 | 5.457 | 5.730 | 2,691,800 | -0.08(-1.38%) |
Mar 29, 2002 | 6.080 | 6.095 | 5.660 | 5.810 | 2,639,200 | +0.00(+0.00%) |
Mar 28, 2002 | 6.080 | 6.095 | 5.660 | 5.810 | 2,639,200 | -0.12(-1.94%) |
Mar 27, 2002 | 5.999 | 6.168 | 5.880 | 5.925 | 1,800,200 | -0.09(-1.50%) |
Mar 26, 2002 | 6.185 | 6.438 | 5.947 | 6.015 | 3,560,400 | -0.25(-3.91%) |
Mar 25, 2002 | 6.550 | 6.660 | 6.250 | 6.260 | 2,478,600 | -0.26(-3.95%) |
Mar 22, 2002 | 6.532 | 6.808 | 6.412 | 6.518 | 3,170,600 | -0.01(-0.11%) |
Mar 21, 2002 | 6.040 | 6.598 | 6.025 | 6.525 | 4,701,200 | +0.54(+8.98%) |
Mar 20, 2002 | 6.420 | 6.425 | 5.888 | 5.987 | 4,017,000 | -0.46(-7.17%) |
Mar 19, 2002 | 6.570 | 6.688 | 6.375 | 6.450 | 2,986,800 | -0.10(-1.56%) |
Mar 18, 2002 | 6.397 | 6.600 | 6.362 | 6.553 | 1,578,000 | +0.23(+3.60%) |
Mar 15, 2002 | 6.188 | 6.433 | 6.112 | 6.325 | 1,714,200 | +0.04(+0.68%) |
Mar 14, 2002 | 6.452 | 6.673 | 6.225 | 6.282 | 2,841,400 | -0.10(-1.53%) |
Mar 13, 2002 | 6.170 | 6.750 | 6.168 | 6.380 | 5,534,400 | +0.07(+1.07%) |
Mar 12, 2002 | 5.947 | 6.525 | 5.878 | 6.312 | 6,837,400 | -0.05(-0.79%) |
Mar 11, 2002 | 5.688 | 6.457 | 5.647 | 6.362 | 4,040,800 | +0.67(+11.87%) |
Mar 08, 2002 | 5.550 | 5.770 | 5.475 | 5.688 | 2,864,800 | +0.30(+5.57%) |
Mar 07, 2002 | 5.640 | 5.750 | 5.300 | 5.388 | 2,297,000 | -0.17(-3.07%) |
Mar 06, 2002 | 5.997 | 6.062 | 5.500 | 5.558 | 3,507,600 | -0.44(-7.36%) |
Mar 05, 2002 | 5.975 | 6.225 | 5.805 | 6.000 | 3,015,400 | -0.02(-0.33%) |
Mar 04, 2002 | 5.370 | 6.027 | 5.260 | 6.020 | 3,317,800 | +0.66(+12.26%) |