Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.005 | 3.012 | 2.854 | 2.877 | 26,892 | -0.28(-8.81%) |
May 28, 2002 | 3.132 | 3.155 | 3.095 | 3.155 | 4,127 | +0.02(+0.72%) |
May 27, 2002 | 3.102 | 3.170 | 3.102 | 3.132 | 13,845 | +0.00(+0.00%) |
May 24, 2002 | 3.102 | 3.170 | 3.102 | 3.132 | 13,845 | +0.02(+0.72%) |
May 23, 2002 | 3.177 | 3.155 | 3.050 | 3.110 | 7,455 | -0.07(-2.13%) |
May 22, 2002 | 3.192 | 3.200 | 3.155 | 3.177 | 15,975 | +0.02(+0.71%) |
May 21, 2002 | 3.252 | 3.267 | 3.155 | 3.155 | 11,316 | -0.10(-3.00%) |
May 20, 2002 | 3.282 | 3.343 | 3.252 | 3.252 | 34,214 | -0.05(-1.59%) |
May 17, 2002 | 3.380 | 3.380 | 3.230 | 3.305 | 47,128 | -0.23(-6.38%) |
May 16, 2002 | 3.718 | 3.718 | 3.530 | 3.530 | 36,610 | -0.15(-4.08%) |
May 15, 2002 | 3.756 | 3.756 | 3.636 | 3.681 | 34,214 | -0.04(-1.01%) |
May 14, 2002 | 3.913 | 3.913 | 3.568 | 3.718 | 34,880 | -0.11(-2.94%) |
May 13, 2002 | 4.079 | 4.094 | 3.831 | 3.831 | 8,387 | -0.26(-6.25%) |
May 10, 2002 | 4.056 | 4.109 | 4.056 | 4.086 | 10,650 | -0.02(-0.37%) |
May 09, 2002 | 4.056 | 4.116 | 4.056 | 4.101 | 1,996 | +0.05(+1.11%) |
May 08, 2002 | 4.056 | 4.056 | 4.056 | 4.056 | 266 | -0.02(-0.37%) |
May 07, 2002 | 4.101 | 4.109 | 4.071 | 4.071 | 17,440 | -0.04(-0.91%) |
May 06, 2002 | 4.131 | 4.131 | 4.101 | 4.109 | 22,099 | -0.02(-0.55%) |
May 03, 2002 | 4.131 | 4.169 | 4.094 | 4.131 | 6,523 | -0.02(-0.36%) |
May 02, 2002 | 4.131 | 4.176 | 4.131 | 4.146 | 1,863 | -0.01(-0.18%) |
May 01, 2002 | 4.229 | 4.229 | 4.131 | 4.154 | 8,387 | -0.09(-2.12%) |
Apr 30, 2002 | 4.131 | 4.244 | 4.094 | 4.244 | 25,294 | +0.08(+1.80%) |
Apr 29, 2002 | 4.169 | 4.169 | 4.169 | 4.169 | 2,263 | +0.00(+0.00%) |
Apr 26, 2002 | 4.169 | 4.169 | 4.169 | 4.169 | 1,730 | -0.04(-0.89%) |
Apr 25, 2002 | 4.282 | 4.282 | 4.199 | 4.206 | 168,410 | -0.08(-1.75%) |
Apr 24, 2002 | 4.357 | 4.357 | 4.244 | 4.282 | 16,907 | -0.08(-1.72%) |
Apr 23, 2002 | 4.319 | 4.394 | 4.319 | 4.357 | 79,878 | +0.00(+0.00%) |
Apr 22, 2002 | 4.357 | 4.394 | 4.334 | 4.357 | 23,297 | +0.04(+0.87%) |
Apr 19, 2002 | 4.357 | 4.469 | 4.289 | 4.319 | 19,303 | +0.00(+0.00%) |
Apr 18, 2002 | 4.357 | 4.357 | 4.289 | 4.319 | 4,792 | -0.01(-0.17%) |
Apr 17, 2002 | 4.379 | 4.387 | 4.319 | 4.327 | 3,328 | -0.07(-1.54%) |
Apr 16, 2002 | 4.327 | 4.469 | 4.327 | 4.394 | 4,127 | +0.02(+0.34%) |
Apr 15, 2002 | 4.319 | 4.379 | 4.319 | 4.379 | 9,319 | +0.10(+2.28%) |
Apr 12, 2002 | 4.169 | 4.282 | 4.154 | 4.282 | 17,972 | +0.15(+3.64%) |
Apr 11, 2002 | 4.131 | 4.131 | 4.131 | 4.131 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 4.282 | 4.282 | 4.094 | 4.131 | 27,691 | -0.11(-2.65%) |
Apr 09, 2002 | 4.206 | 4.244 | 4.206 | 4.244 | 2,396 | +0.00(+0.00%) |
Apr 08, 2002 | 4.146 | 4.432 | 4.079 | 4.244 | 2,276,531 | +0.10(+2.36%) |
Apr 05, 2002 | 4.169 | 4.169 | 4.146 | 4.146 | 798 | +0.00(+0.00%) |
Apr 04, 2002 | 4.169 | 4.206 | 4.139 | 4.146 | 4,260 | -0.06(-1.43%) |
Apr 03, 2002 | 4.169 | 4.282 | 4.131 | 4.206 | 98,250 | +0.04(+0.90%) |
Apr 02, 2002 | 4.109 | 4.266 | 4.109 | 4.169 | 7,189 | +0.05(+1.28%) |
Apr 01, 2002 | 4.131 | 4.266 | 4.109 | 4.116 | 76,816 | -0.02(-0.36%) |
Mar 29, 2002 | 4.049 | 4.206 | 4.049 | 4.131 | 77,348 | +0.00(+0.00%) |
Mar 28, 2002 | 4.049 | 4.206 | 4.049 | 4.131 | 77,348 | +0.08(+2.04%) |
Mar 27, 2002 | 4.094 | 4.282 | 4.034 | 4.049 | 72,689 | -0.11(-2.53%) |
Mar 26, 2002 | 4.169 | 4.229 | 4.131 | 4.154 | 21,966 | -0.05(-1.25%) |
Mar 25, 2002 | 4.372 | 4.477 | 4.056 | 4.206 | 229,516 | -0.19(-4.27%) |
Mar 22, 2002 | 4.394 | 4.432 | 4.379 | 4.394 | 13,046 | -0.03(-0.68%) |
Mar 21, 2002 | 4.424 | 4.432 | 4.417 | 4.424 | 4,260 | +0.00(+0.00%) |
Mar 20, 2002 | 4.432 | 4.469 | 4.409 | 4.424 | 11,182 | +0.02(+0.34%) |
Mar 19, 2002 | 4.432 | 4.469 | 4.402 | 4.409 | 11,981 | -0.02(-0.51%) |
Mar 18, 2002 | 4.499 | 4.499 | 4.432 | 4.432 | 11,449 | -0.04(-0.84%) |
Mar 15, 2002 | 4.507 | 4.507 | 4.469 | 4.469 | 1,397,869 | -0.06(-1.33%) |
Mar 14, 2002 | 4.469 | 4.537 | 4.469 | 4.529 | 85,203 | +0.06(+1.34%) |
Mar 13, 2002 | 4.477 | 4.499 | 4.432 | 4.469 | 115,823 | -0.03(-0.67%) |
Mar 12, 2002 | 4.499 | 4.507 | 4.492 | 4.499 | 11,582 | -0.01(-0.17%) |
Mar 11, 2002 | 4.544 | 4.574 | 4.507 | 4.507 | 79,878 | -0.07(-1.48%) |
Mar 08, 2002 | 4.514 | 4.582 | 4.507 | 4.574 | 31,685 | +0.05(+1.16%) |
Mar 07, 2002 | 4.582 | 4.620 | 4.522 | 4.522 | 266,260 | -0.09(-1.95%) |
Mar 06, 2002 | 4.507 | 4.612 | 4.507 | 4.612 | 20,368 | +0.11(+2.33%) |
Mar 05, 2002 | 4.499 | 4.544 | 4.499 | 4.507 | 7,854 | +0.01(+0.17%) |
Mar 04, 2002 | 4.492 | 4.507 | 4.492 | 4.499 | 16,241 | -0.01(-0.17%) |