Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.267 | 3.279 | 3.204 | 3.204 | 84,753 | -0.10(-2.99%) |
May 28, 2002 | 3.267 | 3.304 | 3.232 | 3.302 | 62,896 | +0.03(+0.89%) |
May 27, 2002 | 3.304 | 3.304 | 3.267 | 3.273 | 44,607 | +0.00(+0.00%) |
May 24, 2002 | 3.304 | 3.304 | 3.267 | 3.273 | 44,607 | -0.03(-1.02%) |
May 23, 2002 | 3.262 | 3.307 | 3.256 | 3.307 | 125,346 | +0.04(+1.37%) |
May 22, 2002 | 3.237 | 3.262 | 3.237 | 3.262 | 60,665 | +0.03(+0.94%) |
May 21, 2002 | 3.232 | 3.239 | 3.210 | 3.232 | 44,607 | -0.00(-0.10%) |
May 20, 2002 | 3.249 | 3.249 | 3.234 | 3.235 | 34,347 | -0.02(-0.48%) |
May 17, 2002 | 3.262 | 3.262 | 3.234 | 3.251 | 75,386 | -0.01(-0.34%) |
May 16, 2002 | 3.304 | 3.304 | 3.256 | 3.262 | 67,357 | -0.04(-1.32%) |
May 15, 2002 | 3.267 | 3.306 | 3.256 | 3.306 | 80,739 | +0.04(+1.27%) |
May 14, 2002 | 3.262 | 3.286 | 3.251 | 3.264 | 90,106 | -0.02(-0.61%) |
May 13, 2002 | 3.256 | 3.284 | 3.252 | 3.284 | 12,936 | +0.03(+1.07%) |
May 10, 2002 | 3.264 | 3.264 | 3.223 | 3.249 | 67,357 | -0.01(-0.38%) |
May 09, 2002 | 3.294 | 3.294 | 3.262 | 3.262 | 61,558 | -0.03(-0.99%) |
May 08, 2002 | 3.318 | 3.318 | 3.285 | 3.294 | 56,651 | -0.01(-0.37%) |
May 07, 2002 | 3.284 | 3.312 | 3.284 | 3.307 | 143,189 | +0.02(+0.68%) |
May 06, 2002 | 3.251 | 3.306 | 3.228 | 3.284 | 82,523 | +0.03(+1.07%) |
May 03, 2002 | 3.228 | 3.254 | 3.217 | 3.249 | 54,866 | +0.01(+0.38%) |
May 02, 2002 | 3.178 | 3.237 | 3.178 | 3.237 | 38,808 | +0.05(+1.69%) |
May 01, 2002 | 3.137 | 3.195 | 3.127 | 3.183 | 395,666 | +0.04(+1.43%) |
Apr 30, 2002 | 3.139 | 3.146 | 3.127 | 3.139 | 118,209 | +0.00(+0.00%) |
Apr 29, 2002 | 3.133 | 3.167 | 3.133 | 3.139 | 185,120 | +0.01(+0.36%) |
Apr 26, 2002 | 3.150 | 3.175 | 3.127 | 3.127 | 183,335 | -0.03(-1.06%) |
Apr 25, 2002 | 3.189 | 3.195 | 3.133 | 3.161 | 114,640 | -0.02(-0.70%) |
Apr 24, 2002 | 3.245 | 3.248 | 3.183 | 3.183 | 270,766 | -0.06(-1.73%) |
Apr 23, 2002 | 3.262 | 3.290 | 3.229 | 3.239 | 76,278 | -0.03(-0.86%) |
Apr 22, 2002 | 3.307 | 3.327 | 3.267 | 3.267 | 101,258 | -0.05(-1.39%) |
Apr 19, 2002 | 3.359 | 3.359 | 3.308 | 3.313 | 66,018 | -0.04(-1.30%) |
Apr 18, 2002 | 3.363 | 3.363 | 3.356 | 3.357 | 67,803 | +0.01(+0.17%) |
Apr 17, 2002 | 3.346 | 3.362 | 3.330 | 3.351 | 36,131 | +0.00(+0.00%) |
Apr 16, 2002 | 3.340 | 3.366 | 3.340 | 3.351 | 155,233 | -0.01(-0.17%) |
Apr 15, 2002 | 3.337 | 3.363 | 3.335 | 3.357 | 86,984 | -0.01(-0.20%) |
Apr 12, 2002 | 3.335 | 3.364 | 3.335 | 3.364 | 124,008 | +0.03(+1.04%) |
Apr 11, 2002 | 3.366 | 3.368 | 3.329 | 3.329 | 101,258 | -0.04(-1.20%) |
Apr 10, 2002 | 3.307 | 3.369 | 3.307 | 3.369 | 167,723 | +0.06(+1.90%) |
Apr 09, 2002 | 3.363 | 3.363 | 3.306 | 3.307 | 94,121 | -0.06(-1.67%) |
Apr 08, 2002 | 3.357 | 3.363 | 3.351 | 3.363 | 50,406 | +0.01(+0.40%) |
Apr 05, 2002 | 3.359 | 3.378 | 3.349 | 3.349 | 71,817 | -0.01(-0.40%) |
Apr 04, 2002 | 3.348 | 3.374 | 3.348 | 3.363 | 5,040,624 | +0.01(+0.33%) |
Apr 03, 2002 | 3.368 | 3.369 | 3.351 | 3.351 | 117,763 | -0.02(-0.53%) |
Apr 02, 2002 | 3.368 | 3.376 | 3.362 | 3.369 | 23,641 | +0.01(+0.20%) |
Apr 01, 2002 | 3.391 | 3.393 | 3.363 | 3.363 | 53,082 | -0.04(-1.15%) |
Mar 29, 2002 | 3.392 | 3.404 | 3.363 | 3.402 | 70,925 | +0.00(+0.00%) |
Mar 28, 2002 | 3.392 | 3.404 | 3.363 | 3.402 | 70,925 | +0.01(+0.33%) |
Mar 27, 2002 | 3.363 | 3.422 | 3.357 | 3.391 | 126,684 | +0.03(+0.83%) |
Mar 26, 2002 | 3.290 | 3.363 | 3.290 | 3.363 | 54,866 | +0.08(+2.39%) |
Mar 25, 2002 | 3.226 | 3.396 | 3.226 | 3.284 | 218,575 | +0.06(+1.74%) |
Mar 22, 2002 | 3.251 | 3.251 | 3.217 | 3.228 | 103,042 | -0.02(-0.69%) |
Mar 21, 2002 | 3.229 | 3.258 | 3.223 | 3.251 | 205,639 | +0.02(+0.69%) |
Mar 20, 2002 | 3.245 | 3.253 | 3.228 | 3.228 | 55,759 | -0.02(-0.52%) |
Mar 19, 2002 | 3.228 | 3.245 | 3.228 | 3.245 | 97,243 | +0.01(+0.45%) |
Mar 18, 2002 | 3.217 | 3.230 | 3.217 | 3.230 | 75,832 | +0.01(+0.38%) |
Mar 15, 2002 | 3.191 | 3.219 | 3.191 | 3.218 | 78,062 | +0.00(+0.14%) |
Mar 14, 2002 | 3.228 | 3.228 | 3.195 | 3.214 | 45,499 | -0.01(-0.45%) |
Mar 13, 2002 | 3.215 | 3.251 | 3.206 | 3.228 | 127,130 | -0.00(-0.10%) |
Mar 12, 2002 | 3.251 | 3.251 | 3.224 | 3.232 | 77,170 | -0.02(-0.69%) |
Mar 11, 2002 | 3.239 | 3.262 | 3.217 | 3.254 | 281,918 | +0.01(+0.28%) |
Mar 08, 2002 | 3.217 | 3.245 | 3.217 | 3.245 | 94,121 | +0.02(+0.70%) |
Mar 07, 2002 | 3.239 | 3.245 | 3.183 | 3.223 | 118,655 | -0.01(-0.38%) |
Mar 06, 2002 | 3.249 | 3.249 | 3.223 | 3.235 | 70,925 | -0.01(-0.31%) |
Mar 05, 2002 | 3.252 | 3.252 | 3.211 | 3.245 | 111,518 | -0.01(-0.21%) |
Mar 04, 2002 | 3.248 | 3.262 | 3.233 | 3.252 | 146,758 | +0.00(+0.03%) |