Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.131 | 3.140 | 3.109 | 3.122 | 975,837 | -0.01(-0.23%) |
May 28, 2002 | 3.132 | 3.135 | 3.121 | 3.130 | 1,075,470 | +0.01(+0.37%) |
May 27, 2002 | 3.113 | 3.136 | 3.105 | 3.118 | 573,965 | +0.00(+0.00%) |
May 24, 2002 | 3.113 | 3.136 | 3.105 | 3.118 | 573,965 | -0.01(-0.47%) |
May 23, 2002 | 3.100 | 3.136 | 3.091 | 3.133 | 640,706 | +0.03(+0.81%) |
May 22, 2002 | 3.075 | 3.109 | 3.071 | 3.108 | 1,925,931 | +0.03(+0.95%) |
May 21, 2002 | 3.058 | 3.085 | 3.053 | 3.078 | 905,760 | +0.05(+1.56%) |
May 20, 2002 | 3.042 | 3.048 | 3.011 | 3.031 | 478,622 | -0.03(-0.89%) |
May 17, 2002 | 3.075 | 3.093 | 3.058 | 3.058 | 296,993 | -0.01(-0.44%) |
May 16, 2002 | 3.054 | 3.093 | 3.044 | 3.072 | 597,801 | +0.02(+0.65%) |
May 15, 2002 | 2.999 | 3.079 | 2.992 | 3.052 | 1,096,923 | +0.04(+1.39%) |
May 14, 2002 | 3.080 | 3.093 | 3.007 | 3.010 | 1,690,911 | -0.09(-2.84%) |
May 13, 2002 | 3.073 | 3.140 | 3.073 | 3.098 | 1,056,402 | -0.03(-0.84%) |
May 10, 2002 | 3.115 | 3.145 | 3.112 | 3.124 | 780,860 | +0.01(+0.44%) |
May 09, 2002 | 3.073 | 3.115 | 3.073 | 3.111 | 914,817 | +0.04(+1.33%) |
May 08, 2002 | 3.031 | 3.070 | 3.016 | 3.070 | 756,071 | +0.05(+1.63%) |
May 07, 2002 | 3.044 | 3.074 | 3.011 | 3.021 | 710,783 | -0.04(-1.17%) |
May 06, 2002 | 3.089 | 3.105 | 3.055 | 3.056 | 551,560 | -0.05(-1.69%) |
May 03, 2002 | 3.067 | 3.133 | 3.067 | 3.109 | 882,401 | +0.02(+0.78%) |
May 02, 2002 | 3.018 | 3.092 | 3.018 | 3.085 | 1,721,420 | +0.05(+1.76%) |
May 01, 2002 | 3.010 | 3.035 | 2.992 | 3.031 | 1,271,877 | -0.00(-0.14%) |
Apr 30, 2002 | 2.946 | 3.046 | 2.943 | 3.035 | 1,463,040 | +0.08(+2.81%) |
Apr 29, 2002 | 2.907 | 2.952 | 2.877 | 2.952 | 793,255 | +0.05(+1.66%) |
Apr 26, 2002 | 2.925 | 2.932 | 2.893 | 2.904 | 438,578 | -0.02(-0.82%) |
Apr 25, 2002 | 2.932 | 2.963 | 2.914 | 2.928 | 744,153 | -0.01(-0.21%) |
Apr 24, 2002 | 2.917 | 2.962 | 2.916 | 2.935 | 927,212 | +0.02(+0.68%) |
Apr 23, 2002 | 2.956 | 2.966 | 2.913 | 2.915 | 858,088 | -0.05(-1.73%) |
Apr 22, 2002 | 2.983 | 2.984 | 2.952 | 2.966 | 508,655 | -0.03(-0.95%) |
Apr 19, 2002 | 2.916 | 3.000 | 2.916 | 2.994 | 1,257,099 | +0.08(+2.92%) |
Apr 18, 2002 | 2.938 | 2.947 | 2.907 | 2.909 | 723,654 | -0.04(-1.39%) |
Apr 17, 2002 | 2.926 | 2.955 | 2.904 | 2.950 | 448,589 | +0.01(+0.39%) |
Apr 16, 2002 | 2.937 | 2.981 | 2.927 | 2.939 | 1,513,572 | +0.01(+0.36%) |
Apr 15, 2002 | 2.916 | 2.934 | 2.882 | 2.928 | 1,127,909 | +0.00(+0.07%) |
Apr 12, 2002 | 2.874 | 2.926 | 2.874 | 2.926 | 1,085,481 | +0.04(+1.38%) |
Apr 11, 2002 | 2.863 | 2.901 | 2.856 | 2.886 | 1,335,281 | +0.01(+0.36%) |
Apr 10, 2002 | 2.806 | 2.876 | 2.806 | 2.876 | 939,130 | +0.06(+2.28%) |
Apr 09, 2002 | 2.809 | 2.821 | 2.785 | 2.812 | 930,549 | -0.00(-0.04%) |
Apr 08, 2002 | 2.797 | 2.838 | 2.786 | 2.813 | 605,429 | -0.01(-0.37%) |
Apr 05, 2002 | 2.803 | 2.850 | 2.803 | 2.823 | 1,020,171 | +0.04(+1.32%) |
Apr 04, 2002 | 2.813 | 2.832 | 2.774 | 2.787 | 1,033,043 | -0.04(-1.41%) |
Apr 03, 2002 | 2.817 | 2.842 | 2.801 | 2.827 | 1,079,284 | +0.01(+0.52%) |
Apr 02, 2002 | 2.833 | 2.844 | 2.803 | 2.812 | 1,107,887 | -0.03(-0.89%) |
Apr 01, 2002 | 2.846 | 2.851 | 2.829 | 2.837 | 551,083 | -0.04(-1.46%) |
Mar 29, 2002 | 2.822 | 2.898 | 2.822 | 2.879 | 654,530 | +0.00(+0.00%) |
Mar 28, 2002 | 2.822 | 2.898 | 2.822 | 2.879 | 654,530 | +0.05(+1.93%) |
Mar 27, 2002 | 2.817 | 2.880 | 2.810 | 2.825 | 1,152,222 | +0.01(+0.41%) |
Mar 26, 2002 | 2.779 | 2.821 | 2.779 | 2.813 | 646,426 | +0.03(+0.98%) |
Mar 25, 2002 | 2.808 | 2.828 | 2.779 | 2.786 | 685,517 | -0.06(-2.03%) |
Mar 22, 2002 | 2.871 | 2.871 | 2.836 | 2.843 | 528,677 | -0.02(-0.70%) |
Mar 21, 2002 | 2.902 | 2.913 | 2.863 | 2.863 | 1,133,630 | -0.05(-1.69%) |
Mar 20, 2002 | 2.954 | 2.954 | 2.912 | 2.913 | 695,528 | -0.04(-1.21%) |
Mar 19, 2002 | 2.926 | 2.962 | 2.926 | 2.948 | 403,301 | +0.01(+0.43%) |
Mar 18, 2002 | 2.918 | 2.958 | 2.908 | 2.936 | 792,778 | +0.02(+0.76%) |
Mar 15, 2002 | 2.876 | 2.936 | 2.876 | 2.914 | 617,823 | +0.02(+0.58%) |
Mar 14, 2002 | 2.882 | 2.908 | 2.878 | 2.897 | 362,304 | +0.03(+0.91%) |
Mar 13, 2002 | 2.899 | 2.906 | 2.860 | 2.871 | 481,959 | -0.05(-1.65%) |
Mar 12, 2002 | 2.916 | 2.929 | 2.900 | 2.919 | 468,611 | -0.01(-0.29%) |
Mar 11, 2002 | 2.932 | 2.950 | 2.895 | 2.927 | 489,110 | -0.01(-0.32%) |
Mar 08, 2002 | 2.968 | 2.979 | 2.932 | 2.937 | 625,927 | -0.02(-0.71%) |
Mar 07, 2002 | 2.972 | 2.985 | 2.925 | 2.958 | 1,079,284 | -0.01(-0.21%) |
Mar 06, 2002 | 2.934 | 3.015 | 2.917 | 2.964 | 1,564,104 | +0.02(+0.75%) |
Mar 05, 2002 | 2.901 | 2.971 | 2.891 | 2.942 | 1,737,152 | +0.02(+0.83%) |
Mar 04, 2002 | 2.863 | 2.925 | 2.837 | 2.918 | 2,139,024 | +0.12(+4.19%) |