Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.490 | 3.494 | 3.481 | 3.481 | 41,281 | +0.06(+1.83%) |
May 28, 2002 | 3.387 | 3.419 | 3.387 | 3.419 | 49,806 | +0.04(+1.05%) |
May 27, 2002 | 3.392 | 3.410 | 3.379 | 3.383 | 15,031 | +0.00(+0.00%) |
May 24, 2002 | 3.392 | 3.410 | 3.379 | 3.383 | 15,031 | -0.00(-0.13%) |
May 23, 2002 | 3.410 | 3.410 | 3.370 | 3.387 | 59,005 | +0.00(+0.00%) |
May 22, 2002 | 3.405 | 3.410 | 3.387 | 3.387 | 35,896 | -0.01(-0.26%) |
May 21, 2002 | 3.392 | 3.405 | 3.361 | 3.396 | 81,440 | +0.03(+0.93%) |
May 20, 2002 | 3.392 | 3.405 | 3.365 | 3.365 | 37,916 | -0.03(-0.79%) |
May 17, 2002 | 3.379 | 3.405 | 3.379 | 3.392 | 44,646 | -0.03(-0.91%) |
May 16, 2002 | 3.405 | 3.423 | 3.405 | 3.423 | 37,916 | +0.04(+1.19%) |
May 15, 2002 | 3.419 | 3.419 | 3.383 | 3.383 | 81,889 | -0.02(-0.65%) |
May 14, 2002 | 3.410 | 3.423 | 3.401 | 3.405 | 37,467 | -0.02(-0.52%) |
May 13, 2002 | 3.374 | 3.423 | 3.374 | 3.423 | 54,069 | -0.00(-0.13%) |
May 10, 2002 | 3.401 | 3.428 | 3.401 | 3.428 | 41,281 | +0.04(+1.05%) |
May 09, 2002 | 3.410 | 3.414 | 3.379 | 3.392 | 67,530 | +0.00(+0.13%) |
May 08, 2002 | 3.437 | 3.437 | 3.387 | 3.387 | 40,383 | -0.05(-1.43%) |
May 07, 2002 | 3.437 | 3.454 | 3.414 | 3.437 | 74,934 | +0.01(+0.39%) |
May 06, 2002 | 3.423 | 3.432 | 3.405 | 3.423 | 63,492 | +0.00(+0.00%) |
May 03, 2002 | 3.410 | 3.432 | 3.392 | 3.423 | 54,293 | +0.00(+0.13%) |
May 02, 2002 | 3.419 | 3.419 | 3.410 | 3.419 | 55,415 | +0.00(+0.00%) |
May 01, 2002 | 3.428 | 3.428 | 3.414 | 3.419 | 30,961 | +0.03(+0.79%) |
Apr 30, 2002 | 3.405 | 3.432 | 3.392 | 3.392 | 91,312 | +0.00(+0.00%) |
Apr 29, 2002 | 3.383 | 3.392 | 3.374 | 3.392 | 55,191 | +0.02(+0.66%) |
Apr 26, 2002 | 3.374 | 3.379 | 3.352 | 3.370 | 36,794 | +0.02(+0.67%) |
Apr 25, 2002 | 3.356 | 3.365 | 3.338 | 3.347 | 71,344 | +0.02(+0.54%) |
Apr 24, 2002 | 3.356 | 3.361 | 3.321 | 3.330 | 131,472 | -0.01(-0.27%) |
Apr 23, 2002 | 3.334 | 3.365 | 3.334 | 3.338 | 80,094 | -0.01(-0.27%) |
Apr 22, 2002 | 3.352 | 3.356 | 3.334 | 3.347 | 41,505 | +0.00(+0.00%) |
Apr 19, 2002 | 3.343 | 3.356 | 3.325 | 3.347 | 62,146 | +0.02(+0.54%) |
Apr 18, 2002 | 3.330 | 3.361 | 3.330 | 3.330 | 85,479 | -0.01(-0.40%) |
Apr 17, 2002 | 3.347 | 3.347 | 3.330 | 3.343 | 76,953 | -0.02(-0.53%) |
Apr 16, 2002 | 3.361 | 3.379 | 3.352 | 3.361 | 86,152 | +0.00(+0.00%) |
Apr 15, 2002 | 3.361 | 3.365 | 3.352 | 3.361 | 47,114 | +0.01(+0.40%) |
Apr 12, 2002 | 3.325 | 3.365 | 3.325 | 3.347 | 80,094 | -0.00(-0.13%) |
Apr 11, 2002 | 3.356 | 3.361 | 3.325 | 3.352 | 46,217 | -0.00(-0.13%) |
Apr 10, 2002 | 3.405 | 3.410 | 3.343 | 3.356 | 89,069 | -0.04(-1.18%) |
Apr 09, 2002 | 3.405 | 3.423 | 3.396 | 3.396 | 56,088 | -0.01(-0.26%) |
Apr 08, 2002 | 3.437 | 3.437 | 3.405 | 3.405 | 32,980 | -0.01(-0.39%) |
Apr 05, 2002 | 3.396 | 3.423 | 3.396 | 3.419 | 40,383 | +0.02(+0.52%) |
Apr 04, 2002 | 3.410 | 3.419 | 3.401 | 3.401 | 47,563 | -0.01(-0.26%) |
Apr 03, 2002 | 3.387 | 3.410 | 3.387 | 3.410 | 18,397 | +0.02(+0.66%) |
Apr 02, 2002 | 3.365 | 3.410 | 3.365 | 3.387 | 107,241 | +0.02(+0.66%) |
Apr 01, 2002 | 3.352 | 3.365 | 3.343 | 3.365 | 1,570,486 | +0.02(+0.67%) |
Mar 29, 2002 | 3.298 | 3.343 | 3.298 | 3.343 | 103,876 | +0.00(+0.00%) |
Mar 28, 2002 | 3.298 | 3.343 | 3.298 | 3.343 | 103,876 | +0.06(+1.90%) |
Mar 27, 2002 | 3.289 | 3.298 | 3.272 | 3.281 | 82,787 | +0.01(+0.41%) |
Mar 26, 2002 | 3.272 | 3.285 | 3.267 | 3.267 | 67,530 | +0.01(+0.27%) |
Mar 25, 2002 | 3.276 | 3.289 | 3.254 | 3.258 | 118,459 | +0.00(+0.14%) |
Mar 22, 2002 | 3.245 | 3.285 | 3.245 | 3.254 | 96,921 | +0.01(+0.27%) |
Mar 21, 2002 | 3.254 | 3.272 | 3.240 | 3.245 | 85,928 | -0.04(-1.09%) |
Mar 20, 2002 | 3.365 | 3.365 | 3.276 | 3.281 | 101,632 | -0.08(-2.52%) |
Mar 19, 2002 | 3.396 | 3.423 | 3.343 | 3.365 | 123,619 | -0.01(-0.40%) |
Mar 18, 2002 | 3.423 | 3.423 | 3.365 | 3.379 | 172,753 | -0.04(-1.17%) |
Mar 15, 2002 | 3.405 | 3.423 | 3.387 | 3.419 | 61,473 | +0.00(+0.13%) |
Mar 14, 2002 | 3.428 | 3.437 | 3.387 | 3.414 | 183,746 | -0.00(-0.13%) |
Mar 13, 2002 | 3.414 | 3.419 | 3.387 | 3.419 | 57,210 | -0.03(-0.78%) |
Mar 12, 2002 | 3.432 | 3.463 | 3.432 | 3.445 | 130,350 | +0.04(+1.05%) |
Mar 11, 2002 | 3.414 | 3.454 | 3.392 | 3.410 | 110,382 | -0.03(-0.78%) |
Mar 08, 2002 | 3.490 | 3.490 | 3.437 | 3.437 | 176,791 | -0.06(-1.66%) |
Mar 07, 2002 | 3.490 | 3.526 | 3.481 | 3.494 | 117,562 | -0.00(-0.13%) |
Mar 06, 2002 | 3.517 | 3.535 | 3.499 | 3.499 | 49,133 | -0.01(-0.38%) |
Mar 05, 2002 | 3.512 | 3.535 | 3.512 | 3.512 | 57,883 | -0.01(-0.38%) |
Mar 04, 2002 | 3.521 | 3.535 | 3.521 | 3.526 | 108,812 | -0.01(-0.25%) |