Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.819 | 3.861 | 3.819 | 3.837 | 241,829 | +0.01(+0.16%) |
May 28, 2002 | 3.837 | 3.837 | 3.813 | 3.831 | 108,406 | -0.01(-0.16%) |
May 27, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 11,674 | +0.00(+0.00%) |
May 24, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 11,674 | +0.00(+0.00%) |
May 23, 2002 | 3.834 | 3.841 | 3.809 | 3.837 | 160,941 | +0.00(+0.00%) |
May 22, 2002 | 3.835 | 3.837 | 3.819 | 3.837 | 5,503,701 | -0.00(-0.06%) |
May 21, 2002 | 3.837 | 3.854 | 3.831 | 3.840 | 65,043 | -0.01(-0.31%) |
May 20, 2002 | 3.867 | 3.867 | 3.852 | 3.852 | 917,283 | -0.03(-0.86%) |
May 17, 2002 | 3.855 | 3.903 | 3.839 | 3.885 | 24,182 | +0.04(+1.09%) |
May 16, 2002 | 3.741 | 3.867 | 3.741 | 3.843 | 148,433 | +0.10(+2.72%) |
May 15, 2002 | 3.670 | 3.770 | 3.670 | 3.741 | 63,375 | +0.08(+2.16%) |
May 14, 2002 | 3.598 | 3.662 | 3.598 | 3.662 | 119,246 | +0.03(+0.96%) |
May 13, 2002 | 3.622 | 3.638 | 3.556 | 3.628 | 196,799 | -0.02(-0.66%) |
May 10, 2002 | 3.686 | 3.688 | 3.598 | 3.652 | 95,063 | -0.03(-0.94%) |
May 09, 2002 | 3.700 | 3.700 | 3.682 | 3.686 | 95,063 | -0.02(-0.65%) |
May 08, 2002 | 3.682 | 3.710 | 3.682 | 3.710 | 55,037 | +0.02(+0.65%) |
May 07, 2002 | 3.717 | 3.741 | 3.658 | 3.686 | 380,255 | +0.00(+0.13%) |
May 06, 2002 | 3.598 | 3.717 | 3.598 | 3.682 | 142,595 | +0.08(+2.33%) |
May 03, 2002 | 3.580 | 3.598 | 3.568 | 3.598 | 418,614 | +0.01(+0.40%) |
May 02, 2002 | 3.586 | 3.586 | 3.583 | 3.583 | 16,677 | +0.00(+0.00%) |
May 01, 2002 | 3.589 | 3.590 | 3.568 | 3.583 | 11,674 | -0.01(-0.20%) |
Apr 30, 2002 | 3.566 | 3.596 | 3.563 | 3.590 | 60,874 | +0.02(+0.67%) |
Apr 29, 2002 | 3.578 | 3.580 | 3.550 | 3.566 | 25,016 | -0.02(-0.54%) |
Apr 26, 2002 | 3.593 | 3.596 | 3.575 | 3.586 | 80,053 | -0.01(-0.17%) |
Apr 25, 2002 | 3.598 | 3.598 | 3.568 | 3.592 | 83,389 | +0.00(+0.00%) |
Apr 24, 2002 | 3.538 | 3.598 | 3.538 | 3.592 | 316,045 | +0.06(+1.63%) |
Apr 23, 2002 | 3.502 | 3.534 | 3.497 | 3.534 | 56,704 | +0.04(+1.10%) |
Apr 22, 2002 | 3.464 | 3.496 | 3.455 | 3.496 | 30,854 | +0.04(+1.04%) |
Apr 19, 2002 | 3.425 | 3.460 | 3.418 | 3.460 | 20,013 | +0.04(+1.05%) |
Apr 18, 2002 | 3.452 | 3.466 | 3.424 | 3.424 | 90,060 | -0.02(-0.49%) |
Apr 17, 2002 | 3.448 | 3.467 | 3.418 | 3.440 | 70,047 | -0.04(-1.07%) |
Apr 16, 2002 | 3.466 | 3.496 | 3.466 | 3.478 | 233,490 | +0.00(+0.00%) |
Apr 15, 2002 | 3.442 | 3.478 | 3.442 | 3.478 | 60,874 | +0.03(+0.87%) |
Apr 12, 2002 | 3.412 | 3.448 | 3.405 | 3.448 | 49,199 | +0.05(+1.59%) |
Apr 11, 2002 | 3.385 | 3.409 | 3.371 | 3.394 | 26,684 | +0.01(+0.25%) |
Apr 10, 2002 | 3.310 | 3.394 | 3.310 | 3.385 | 158,439 | +0.10(+3.03%) |
Apr 09, 2002 | 3.268 | 3.323 | 3.268 | 3.286 | 61,708 | +0.05(+1.41%) |
Apr 08, 2002 | 3.247 | 3.262 | 3.240 | 3.240 | 13,342 | -0.01(-0.22%) |
Apr 05, 2002 | 3.238 | 3.256 | 3.208 | 3.247 | 215,144 | +0.02(+0.48%) |
Apr 04, 2002 | 3.201 | 3.232 | 3.201 | 3.232 | 60,874 | +0.03(+0.97%) |
Apr 03, 2002 | 3.238 | 3.241 | 3.199 | 3.201 | 182,622 | -0.06(-1.69%) |
Apr 02, 2002 | 3.250 | 3.262 | 3.238 | 3.256 | 13,342 | +0.01(+0.18%) |
Apr 01, 2002 | 3.256 | 3.268 | 3.250 | 3.250 | 123,416 | -0.01(-0.18%) |
Mar 29, 2002 | 3.209 | 3.256 | 3.209 | 3.256 | 170,948 | +0.00(+0.00%) |
Mar 28, 2002 | 3.209 | 3.256 | 3.209 | 3.256 | 170,948 | +0.03(+1.08%) |
Mar 27, 2002 | 3.208 | 3.221 | 3.208 | 3.221 | 7,505 | +0.03(+0.79%) |
Mar 26, 2002 | 3.165 | 3.208 | 3.165 | 3.196 | 92,562 | +0.03(+0.95%) |
Mar 25, 2002 | 3.214 | 3.235 | 3.166 | 3.166 | 80,887 | -0.04(-1.31%) |
Mar 22, 2002 | 3.177 | 3.208 | 3.174 | 3.208 | 69,213 | +0.04(+1.33%) |
Mar 21, 2002 | 3.178 | 3.178 | 3.166 | 3.166 | 436,960 | -0.01(-0.38%) |
Mar 20, 2002 | 3.208 | 3.208 | 3.172 | 3.178 | 45,030 | -0.03(-1.08%) |
Mar 19, 2002 | 3.207 | 3.220 | 3.178 | 3.213 | 287,693 | +0.01(+0.19%) |
Mar 18, 2002 | 3.226 | 3.226 | 3.202 | 3.207 | 57,538 | -0.02(-0.74%) |
Mar 15, 2002 | 3.232 | 3.235 | 3.227 | 3.231 | 7,505 | -0.00(-0.15%) |
Mar 14, 2002 | 3.240 | 3.240 | 3.208 | 3.235 | 315,211 | -0.01(-0.44%) |
Mar 13, 2002 | 3.184 | 3.250 | 3.174 | 3.250 | 335,225 | +0.07(+2.26%) |
Mar 12, 2002 | 3.214 | 3.238 | 3.178 | 3.178 | 45,864 | -0.06(-1.85%) |
Mar 11, 2002 | 3.262 | 3.298 | 3.226 | 3.238 | 100,067 | -0.03(-0.92%) |
Mar 08, 2002 | 3.286 | 3.286 | 3.256 | 3.268 | 47,531 | -0.02(-0.55%) |
Mar 07, 2002 | 3.307 | 3.310 | 3.286 | 3.286 | 3,335,576 | -0.02(-0.72%) |
Mar 06, 2002 | 3.298 | 3.322 | 3.286 | 3.310 | 113,409 | +0.00(+0.00%) |
Mar 05, 2002 | 3.322 | 3.322 | 3.310 | 3.310 | 19,179 | -0.00(-0.04%) |
Mar 04, 2002 | 3.358 | 3.382 | 3.238 | 3.311 | 5,670,480 | -0.05(-1.39%) |