Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.370 | 3.480 | 3.320 | 3.430 | 251,300 | -0.04(-1.15%) |
May 28, 2002 | 3.460 | 3.470 | 3.350 | 3.470 | 109,400 | +0.01(+0.29%) |
May 27, 2002 | 3.499 | 3.509 | 3.380 | 3.460 | 123,300 | +0.00(+0.00%) |
May 24, 2002 | 3.499 | 3.509 | 3.380 | 3.460 | 123,300 | +0.00(+0.00%) |
May 23, 2002 | 3.490 | 3.490 | 3.420 | 3.460 | 286,300 | -0.03(-0.86%) |
May 22, 2002 | 3.500 | 3.530 | 3.450 | 3.490 | 129,400 | -0.01(-0.29%) |
May 21, 2002 | 3.451 | 3.500 | 3.420 | 3.500 | 142,200 | +0.04(+1.16%) |
May 20, 2002 | 3.510 | 3.540 | 3.420 | 3.460 | 90,900 | +0.01(+0.29%) |
May 17, 2002 | 3.490 | 3.570 | 3.450 | 3.450 | 224,700 | -0.05(-1.43%) |
May 16, 2002 | 3.520 | 3.520 | 3.450 | 3.500 | 195,800 | -0.10(-2.78%) |
May 15, 2002 | 3.630 | 3.700 | 3.499 | 3.600 | 140,300 | -0.01(-0.28%) |
May 14, 2002 | 3.550 | 3.650 | 3.450 | 3.610 | 180,500 | +0.11(+3.14%) |
May 13, 2002 | 3.460 | 3.590 | 3.450 | 3.500 | 226,000 | +0.04(+1.16%) |
May 10, 2002 | 3.610 | 3.650 | 3.450 | 3.460 | 344,100 | -0.15(-4.16%) |
May 09, 2002 | 3.700 | 3.920 | 3.610 | 3.610 | 194,000 | -0.19(-5.00%) |
May 08, 2002 | 3.500 | 3.840 | 3.491 | 3.800 | 392,200 | +0.26(+7.34%) |
May 07, 2002 | 3.520 | 3.570 | 3.460 | 3.540 | 88,000 | +0.02(+0.57%) |
May 06, 2002 | 3.600 | 3.700 | 3.490 | 3.520 | 93,500 | -0.30(-7.85%) |
May 03, 2002 | 3.670 | 3.890 | 3.510 | 3.820 | 613,000 | -0.07(-1.80%) |
May 02, 2002 | 3.850 | 3.940 | 3.380 | 3.890 | 579,100 | -0.07(-1.77%) |
May 01, 2002 | 3.880 | 3.980 | 3.780 | 3.960 | 123,400 | +0.06(+1.54%) |
Apr 30, 2002 | 3.800 | 3.910 | 3.760 | 3.900 | 201,500 | -0.01(-0.26%) |
Apr 29, 2002 | 3.920 | 3.970 | 3.800 | 3.910 | 90,800 | +0.02(+0.51%) |
Apr 26, 2002 | 3.810 | 3.920 | 3.780 | 3.890 | 146,500 | -0.03(-0.77%) |
Apr 25, 2002 | 3.900 | 3.950 | 3.750 | 3.920 | 151,500 | +0.00(+0.00%) |
Apr 24, 2002 | 3.710 | 4.000 | 3.710 | 3.920 | 204,400 | +0.04(+1.03%) |
Apr 23, 2002 | 3.751 | 3.880 | 3.710 | 3.880 | 52,700 | +0.13(+3.47%) |
Apr 22, 2002 | 3.720 | 3.810 | 3.620 | 3.750 | 166,600 | -0.16(-4.09%) |
Apr 19, 2002 | 3.960 | 4.000 | 3.900 | 3.910 | 157,200 | -0.09(-2.25%) |
Apr 18, 2002 | 3.970 | 4.050 | 3.760 | 4.000 | 325,000 | -0.03(-0.74%) |
Apr 17, 2002 | 3.990 | 4.050 | 3.890 | 4.030 | 354,400 | -0.01(-0.25%) |
Apr 16, 2002 | 3.929 | 4.070 | 3.800 | 4.040 | 459,900 | +0.10(+2.54%) |
Apr 15, 2002 | 3.970 | 4.050 | 3.460 | 3.940 | 676,900 | -0.06(-1.50%) |
Apr 12, 2002 | 3.550 | 4.000 | 3.480 | 4.000 | 1,227,900 | +0.50(+14.29%) |
Apr 11, 2002 | 3.450 | 3.550 | 3.450 | 3.500 | 547,400 | +0.08(+2.34%) |
Apr 10, 2002 | 3.370 | 3.470 | 3.340 | 3.420 | 216,700 | +0.02(+0.59%) |
Apr 09, 2002 | 3.420 | 3.470 | 3.371 | 3.400 | 71,800 | -0.03(-0.87%) |
Apr 08, 2002 | 3.350 | 3.470 | 3.300 | 3.430 | 108,500 | -0.02(-0.58%) |
Apr 05, 2002 | 3.339 | 3.480 | 3.339 | 3.450 | 76,500 | +0.20(+6.15%) |
Apr 04, 2002 | 3.350 | 3.480 | 3.230 | 3.250 | 293,600 | -0.16(-4.69%) |
Apr 03, 2002 | 3.290 | 3.480 | 3.250 | 3.410 | 119,900 | +0.16(+4.92%) |
Apr 02, 2002 | 3.080 | 3.250 | 3.080 | 3.250 | 152,000 | +0.16(+5.18%) |
Apr 01, 2002 | 3.250 | 3.300 | 2.910 | 3.090 | 230,700 | -0.38(-10.95%) |
Mar 29, 2002 | 3.120 | 3.470 | 2.950 | 3.470 | 387,400 | +0.00(+0.00%) |
Mar 28, 2002 | 3.120 | 3.470 | 2.950 | 3.470 | 387,400 | +0.07(+2.06%) |
Mar 27, 2002 | 3.170 | 3.400 | 3.020 | 3.400 | 112,900 | +0.17(+5.26%) |
Mar 26, 2002 | 3.240 | 3.250 | 3.100 | 3.230 | 54,300 | -0.02(-0.62%) |
Mar 25, 2002 | 3.160 | 3.320 | 3.160 | 3.250 | 71,300 | +0.08(+2.52%) |
Mar 22, 2002 | 3.330 | 3.430 | 3.170 | 3.170 | 106,600 | -0.20(-5.91%) |
Mar 21, 2002 | 3.500 | 3.530 | 3.290 | 3.369 | 455,600 | -0.11(-3.19%) |
Mar 20, 2002 | 3.400 | 3.560 | 3.340 | 3.480 | 277,200 | +0.16(+4.82%) |
Mar 19, 2002 | 3.360 | 3.490 | 3.110 | 3.320 | 188,800 | -0.06(-1.78%) |
Mar 18, 2002 | 3.140 | 3.422 | 3.100 | 3.380 | 101,500 | +0.21(+6.62%) |
Mar 15, 2002 | 3.220 | 3.320 | 3.110 | 3.170 | 254,800 | -0.18(-5.37%) |
Mar 14, 2002 | 3.380 | 3.420 | 3.230 | 3.350 | 102,100 | +0.05(+1.52%) |
Mar 13, 2002 | 3.385 | 3.450 | 3.300 | 3.300 | 92,300 | -0.17(-4.90%) |
Mar 12, 2002 | 3.350 | 3.500 | 3.300 | 3.470 | 52,200 | +0.02(+0.58%) |
Mar 11, 2002 | 3.500 | 3.510 | 3.300 | 3.450 | 94,300 | -0.07(-1.99%) |
Mar 08, 2002 | 3.410 | 3.550 | 3.410 | 3.520 | 204,100 | +0.07(+2.03%) |
Mar 07, 2002 | 3.450 | 3.510 | 3.400 | 3.450 | 113,100 | +0.00(+0.00%) |
Mar 06, 2002 | 3.150 | 3.450 | 3.150 | 3.450 | 277,100 | +0.30(+9.52%) |
Mar 05, 2002 | 3.200 | 3.250 | 3.150 | 3.150 | 208,900 | -0.05(-1.56%) |
Mar 04, 2002 | 3.210 | 3.310 | 3.100 | 3.200 | 157,100 | -0.08(-2.44%) |