Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.417 | 3.419 | 3.396 | 3.417 | 22,900 | +0.00(+0.07%) |
Jun 27, 2002 | 3.384 | 3.417 | 3.384 | 3.414 | 16,115 | +0.02(+0.56%) |
Jun 26, 2002 | 3.377 | 3.417 | 3.348 | 3.396 | 41,560 | -0.02(-0.62%) |
Jun 25, 2002 | 3.381 | 3.417 | 3.381 | 3.417 | 56,403 | +0.10(+2.99%) |
Jun 21, 2002 | 3.327 | 3.346 | 3.313 | 3.318 | 78,455 | -0.03(-0.92%) |
Jun 20, 2002 | 3.363 | 3.429 | 3.339 | 3.348 | 94,994 | +0.00(+0.07%) |
Jun 19, 2002 | 3.400 | 3.414 | 3.337 | 3.346 | 134,010 | -0.04(-1.32%) |
Jun 18, 2002 | 3.469 | 3.513 | 3.391 | 3.391 | 144,612 | -0.08(-2.24%) |
Jun 17, 2002 | 3.577 | 3.577 | 3.469 | 3.469 | 64,036 | -0.11(-3.03%) |
Jun 14, 2002 | 3.568 | 3.577 | 3.485 | 3.577 | 145,885 | +0.08(+2.15%) |
Jun 12, 2002 | 3.490 | 3.587 | 3.490 | 3.502 | 50,041 | -0.00(-0.13%) |
Jun 11, 2002 | 3.513 | 3.535 | 3.471 | 3.506 | 44,104 | -0.01(-0.20%) |
Jun 10, 2002 | 3.466 | 3.513 | 3.466 | 3.513 | 56,403 | +0.05(+1.50%) |
Jun 07, 2002 | 3.473 | 3.476 | 3.452 | 3.462 | 18,659 | -0.00(-0.14%) |
Jun 06, 2002 | 3.454 | 3.485 | 3.445 | 3.466 | 55,131 | +0.03(+0.75%) |
Jun 05, 2002 | 3.445 | 3.452 | 3.410 | 3.440 | 41,136 | -0.01(-0.41%) |
May 31, 2002 | 3.454 | 3.485 | 3.440 | 3.454 | 35,199 | -0.03(-0.95%) |
May 28, 2002 | 3.490 | 3.490 | 3.464 | 3.488 | 46,225 | +0.01(+0.27%) |
May 27, 2002 | 3.471 | 3.497 | 3.462 | 3.478 | 33,078 | +0.00(+0.00%) |
May 24, 2002 | 3.471 | 3.497 | 3.462 | 3.478 | 33,078 | +0.03(+0.89%) |
May 23, 2002 | 3.421 | 3.454 | 3.421 | 3.447 | 48,345 | +0.00(+0.14%) |
May 22, 2002 | 3.433 | 3.452 | 3.417 | 3.443 | 17,811 | -0.01(-0.41%) |
May 21, 2002 | 3.433 | 3.464 | 3.386 | 3.457 | 47,921 | +0.01(+0.41%) |
May 20, 2002 | 3.478 | 3.502 | 3.436 | 3.443 | 37,743 | -0.05(-1.35%) |
May 17, 2002 | 3.471 | 3.490 | 3.457 | 3.490 | 21,204 | +0.04(+1.02%) |
May 16, 2002 | 3.454 | 3.561 | 3.454 | 3.454 | 83,968 | -0.02(-0.68%) |
May 15, 2002 | 3.454 | 3.478 | 3.400 | 3.478 | 64,460 | +0.02(+0.68%) |
May 14, 2002 | 3.454 | 3.478 | 3.424 | 3.454 | 33,078 | -0.02(-0.68%) |
May 13, 2002 | 3.445 | 3.549 | 3.396 | 3.478 | 88,633 | +0.06(+1.65%) |
May 10, 2002 | 3.440 | 3.476 | 3.419 | 3.421 | 89,905 | +0.00(+0.14%) |
May 09, 2002 | 3.436 | 3.436 | 3.367 | 3.417 | 33,926 | -0.02(-0.55%) |
May 08, 2002 | 3.429 | 3.440 | 3.374 | 3.436 | 46,649 | +0.04(+1.04%) |
May 07, 2002 | 3.407 | 3.431 | 3.377 | 3.400 | 65,309 | +0.04(+1.05%) |
May 06, 2002 | 3.407 | 3.417 | 3.365 | 3.365 | 45,801 | -0.04(-1.18%) |
May 03, 2002 | 3.374 | 3.405 | 3.374 | 3.405 | 43,680 | +0.05(+1.62%) |
May 02, 2002 | 3.381 | 3.405 | 3.351 | 3.351 | 47,497 | -0.02(-0.63%) |
May 01, 2002 | 3.384 | 3.393 | 3.339 | 3.372 | 53,858 | +0.03(+0.92%) |
Apr 30, 2002 | 3.365 | 3.388 | 3.330 | 3.341 | 62,340 | +0.00(+0.00%) |
Apr 29, 2002 | 3.348 | 3.365 | 3.318 | 3.341 | 49,617 | -0.02(-0.63%) |
Apr 26, 2002 | 3.337 | 3.363 | 3.311 | 3.363 | 48,769 | +0.03(+0.78%) |
Apr 25, 2002 | 3.339 | 3.374 | 3.337 | 3.337 | 41,984 | -0.01(-0.35%) |
Apr 24, 2002 | 3.381 | 3.381 | 3.327 | 3.348 | 47,073 | -0.01(-0.35%) |
Apr 23, 2002 | 3.337 | 3.360 | 3.318 | 3.360 | 39,439 | +0.02(+0.64%) |
Apr 22, 2002 | 3.360 | 3.374 | 3.339 | 3.339 | 33,078 | -0.04(-1.32%) |
Apr 19, 2002 | 3.318 | 3.405 | 3.308 | 3.384 | 112,382 | +0.07(+1.99%) |
Apr 18, 2002 | 3.344 | 3.344 | 3.311 | 3.318 | 27,141 | -0.02(-0.71%) |
Apr 17, 2002 | 3.325 | 3.341 | 3.308 | 3.341 | 46,225 | +0.01(+0.28%) |
Apr 16, 2002 | 3.348 | 3.351 | 3.308 | 3.332 | 73,366 | +0.01(+0.21%) |
Apr 15, 2002 | 3.370 | 3.370 | 3.304 | 3.325 | 56,827 | -0.04(-1.05%) |
Apr 12, 2002 | 3.391 | 3.393 | 3.360 | 3.360 | 35,623 | -0.02(-0.70%) |
Apr 11, 2002 | 3.360 | 3.391 | 3.360 | 3.384 | 50,890 | +0.01(+0.35%) |
Apr 10, 2002 | 3.398 | 3.405 | 3.306 | 3.372 | 90,754 | -0.00(-0.14%) |
Apr 09, 2002 | 3.372 | 3.396 | 3.372 | 3.377 | 30,534 | +0.00(+0.14%) |
Apr 08, 2002 | 3.374 | 3.377 | 3.363 | 3.372 | 36,047 | +0.00(+0.00%) |
Apr 05, 2002 | 3.374 | 3.374 | 3.337 | 3.372 | 53,010 | +0.00(+0.00%) |
Apr 04, 2002 | 3.337 | 3.381 | 3.315 | 3.372 | 53,010 | +0.06(+1.78%) |
Apr 03, 2002 | 3.299 | 3.337 | 3.280 | 3.313 | 89,057 | +0.02(+0.64%) |
Apr 02, 2002 | 3.299 | 3.299 | 3.282 | 3.292 | 53,858 | +0.01(+0.36%) |
Apr 01, 2002 | 3.299 | 3.299 | 3.278 | 3.280 | 45,377 | +0.00(+0.00%) |
Mar 29, 2002 | 3.299 | 3.299 | 3.280 | 3.280 | 57,251 | +0.00(+0.00%) |
Mar 28, 2002 | 3.299 | 3.299 | 3.280 | 3.280 | 57,251 | -0.02(-0.57%) |
Mar 27, 2002 | 3.341 | 3.348 | 3.294 | 3.299 | 59,795 | -0.04(-1.27%) |
Mar 26, 2002 | 3.339 | 3.381 | 3.339 | 3.341 | 31,382 | -0.02(-0.49%) |
Mar 25, 2002 | 3.384 | 3.384 | 3.339 | 3.358 | 71,246 | -0.04(-1.25%) |
Mar 22, 2002 | 3.322 | 3.405 | 3.318 | 3.400 | 64,460 | +0.08(+2.34%) |
Mar 21, 2002 | 3.322 | 3.348 | 3.318 | 3.322 | 47,073 | +0.01(+0.21%) |
Mar 20, 2002 | 3.320 | 3.348 | 3.315 | 3.315 | 47,073 | +0.00(+0.00%) |
Mar 19, 2002 | 3.353 | 3.355 | 3.313 | 3.315 | 45,377 | -0.03(-0.99%) |
Mar 18, 2002 | 3.355 | 3.355 | 3.330 | 3.348 | 109,837 | -0.01(-0.21%) |
Mar 15, 2002 | 3.405 | 3.431 | 3.355 | 3.355 | 56,403 | -0.05(-1.45%) |
Mar 14, 2002 | 3.384 | 3.405 | 3.325 | 3.405 | 64,036 | +0.03(+0.77%) |
Mar 13, 2002 | 3.351 | 3.393 | 3.348 | 3.379 | 30,110 | +0.02(+0.49%) |
Mar 12, 2002 | 3.384 | 3.407 | 3.353 | 3.363 | 42,832 | -0.04(-1.31%) |
Mar 11, 2002 | 3.429 | 3.440 | 3.372 | 3.407 | 65,733 | -0.02(-0.62%) |
Mar 08, 2002 | 3.381 | 3.429 | 3.360 | 3.429 | 40,288 | +0.02(+0.69%) |
Mar 07, 2002 | 3.396 | 3.405 | 3.353 | 3.405 | 33,078 | -0.01(-0.41%) |
Mar 06, 2002 | 3.419 | 3.429 | 3.372 | 3.419 | 53,010 | +0.01(+0.35%) |
Mar 05, 2002 | 3.372 | 3.440 | 3.372 | 3.407 | 45,801 | +0.01(+0.35%) |
Mar 04, 2002 | 3.391 | 3.414 | 3.355 | 3.396 | 42,408 | -0.02(-0.55%) |
Mar 01, 2002 | 3.322 | 3.440 | 3.322 | 3.414 | 281,168 | +0.09(+2.77%) |
Feb 28, 2002 | 3.289 | 3.322 | 3.289 | 3.322 | 52,586 | +0.04(+1.37%) |
Feb 27, 2002 | 3.325 | 3.325 | 3.278 | 3.278 | 134,434 | -0.04(-1.14%) |
Feb 26, 2002 | 3.289 | 3.322 | 3.289 | 3.315 | 47,073 | -0.01(-0.21%) |
Feb 25, 2002 | 3.322 | 3.322 | 3.313 | 3.322 | 69,549 | +0.01(+0.28%) |
Feb 22, 2002 | 3.308 | 3.322 | 3.304 | 3.313 | 107,717 | +0.00(+0.07%) |
Feb 21, 2002 | 3.306 | 3.322 | 3.306 | 3.311 | 62,764 | -0.01(-0.35%) |
Feb 20, 2002 | 3.405 | 3.407 | 3.306 | 3.322 | 94,570 | -0.06(-1.81%) |
Feb 19, 2002 | 3.337 | 3.440 | 3.337 | 3.384 | 55,555 | +0.05(+1.41%) |
Feb 18, 2002 | 3.370 | 3.372 | 3.332 | 3.337 | 58,947 | +0.00(+0.00%) |
Feb 15, 2002 | 3.370 | 3.372 | 3.332 | 3.337 | 58,947 | -0.01(-0.35%) |
Feb 14, 2002 | 3.370 | 3.370 | 3.330 | 3.348 | 45,801 | -0.02(-0.63%) |
Feb 13, 2002 | 3.348 | 3.370 | 3.315 | 3.370 | 31,382 | +0.03(+0.99%) |
Feb 12, 2002 | 3.327 | 3.360 | 3.304 | 3.337 | 54,706 | +0.01(+0.21%) |
Feb 11, 2002 | 3.419 | 3.464 | 3.330 | 3.330 | 90,330 | -0.17(-4.92%) |
Feb 08, 2002 | 3.443 | 3.502 | 3.426 | 3.502 | 44,104 | +0.04(+1.02%) |
Feb 07, 2002 | 3.466 | 3.478 | 3.400 | 3.466 | 71,246 | -0.01(-0.41%) |
Feb 06, 2002 | 3.464 | 3.523 | 3.419 | 3.480 | 92,026 | +0.02(+0.48%) |
Feb 05, 2002 | 3.454 | 3.535 | 3.386 | 3.464 | 210,346 | +0.03(+0.96%) |
Feb 04, 2002 | 3.414 | 3.454 | 3.381 | 3.431 | 43,256 | +0.00(+0.00%) |
Feb 01, 2002 | 3.464 | 3.464 | 3.384 | 3.431 | 94,146 | -0.02(-0.61%) |
Jan 31, 2002 | 3.325 | 3.620 | 3.325 | 3.452 | 378,707 | +0.12(+3.76%) |
Jan 30, 2002 | 3.313 | 3.381 | 3.313 | 3.327 | 46,649 | +0.00(+0.07%) |
Jan 29, 2002 | 3.325 | 3.355 | 3.313 | 3.325 | 24,172 | -0.03(-0.91%) |
Jan 28, 2002 | 3.353 | 3.355 | 3.337 | 3.355 | 50,890 | +0.01(+0.28%) |
Jan 25, 2002 | 3.348 | 3.355 | 3.332 | 3.346 | 74,638 | -0.00(-0.07%) |
Jan 24, 2002 | 3.353 | 3.353 | 3.330 | 3.348 | 57,675 | +0.00(+0.00%) |
Jan 23, 2002 | 3.330 | 3.348 | 3.330 | 3.348 | 46,649 | +0.00(+0.00%) |
Jan 22, 2002 | 3.358 | 3.358 | 3.325 | 3.348 | 48,345 | +0.01(+0.35%) |
Jan 21, 2002 | 3.358 | 3.358 | 3.322 | 3.337 | 720,943 | +0.00(+0.00%) |
Jan 18, 2002 | 3.358 | 3.358 | 3.322 | 3.337 | 720,943 | +0.00(+0.00%) |
Jan 17, 2002 | 3.348 | 3.348 | 3.332 | 3.337 | 33,502 | -0.01(-0.28%) |
Jan 16, 2002 | 3.351 | 3.363 | 3.337 | 3.346 | 42,832 | -0.00(-0.14%) |
Jan 15, 2002 | 3.348 | 3.351 | 3.318 | 3.351 | 48,345 | +0.00(+0.14%) |
Jan 14, 2002 | 3.322 | 3.346 | 3.322 | 3.346 | 38,591 | +0.00(+0.00%) |
Jan 11, 2002 | 3.346 | 3.348 | 3.318 | 3.346 | 90,330 | +0.00(+0.07%) |
Jan 10, 2002 | 3.325 | 3.344 | 3.311 | 3.344 | 45,377 | +0.01(+0.21%) |