Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.620 | 3.709 | 3.590 | 3.680 | 7,947,191 | -0.16(-4.13%) |
May 28, 2002 | 3.868 | 3.894 | 3.799 | 3.838 | 11,732,372 | +0.05(+1.31%) |
May 27, 2002 | 3.811 | 3.819 | 3.759 | 3.789 | 10,525,258 | +0.00(+0.00%) |
May 24, 2002 | 3.811 | 3.819 | 3.759 | 3.789 | 10,493,498 | -0.06(-1.55%) |
May 23, 2002 | 3.690 | 3.856 | 3.684 | 3.848 | 35,861,292 | +0.28(+7.78%) |
May 22, 2002 | 3.408 | 3.571 | 3.364 | 3.571 | 14,004,942 | +0.11(+3.27%) |
May 21, 2002 | 3.481 | 3.509 | 3.440 | 3.458 | 13,416,887 | +0.04(+1.10%) |
May 20, 2002 | 3.378 | 3.465 | 3.342 | 3.420 | 5,637,567 | +0.04(+1.23%) |
May 17, 2002 | 3.313 | 3.392 | 3.303 | 3.378 | 11,197,501 | +0.05(+1.61%) |
May 16, 2002 | 3.333 | 3.384 | 3.323 | 3.325 | 4,786,866 | +0.00(+0.06%) |
May 15, 2002 | 3.448 | 3.489 | 3.309 | 3.323 | 12,019,972 | -0.01(-0.42%) |
May 14, 2002 | 3.342 | 3.368 | 3.247 | 3.337 | 9,416,447 | -0.03(-0.94%) |
May 13, 2002 | 3.299 | 3.392 | 3.249 | 3.368 | 5,847,785 | +0.08(+2.29%) |
May 10, 2002 | 3.273 | 3.321 | 3.255 | 3.293 | 8,245,881 | +0.05(+1.47%) |
May 09, 2002 | 3.253 | 3.301 | 3.214 | 3.245 | 7,552,969 | -0.00(-0.12%) |
May 08, 2002 | 3.259 | 3.283 | 3.190 | 3.249 | 10,872,848 | +0.12(+3.80%) |
May 07, 2002 | 3.104 | 3.212 | 3.081 | 3.130 | 8,936,021 | +0.05(+1.68%) |
May 06, 2002 | 3.303 | 3.303 | 3.073 | 3.079 | 11,058,364 | -0.25(-7.51%) |
May 03, 2002 | 3.362 | 3.426 | 3.275 | 3.329 | 10,562,563 | -0.12(-3.51%) |
May 02, 2002 | 3.424 | 3.454 | 3.366 | 3.450 | 5,435,416 | -0.00(-0.11%) |
May 01, 2002 | 3.352 | 3.461 | 3.303 | 3.454 | 5,183,104 | +0.08(+2.47%) |
Apr 30, 2002 | 3.402 | 3.430 | 3.293 | 3.370 | 8,112,542 | -0.04(-1.11%) |
Apr 29, 2002 | 3.467 | 3.475 | 3.394 | 3.408 | 6,048,425 | -0.06(-1.72%) |
Apr 26, 2002 | 3.517 | 3.614 | 3.418 | 3.467 | 5,467,679 | -0.05(-1.41%) |
Apr 25, 2002 | 3.469 | 3.559 | 3.430 | 3.517 | 8,250,419 | +0.01(+0.23%) |
Apr 24, 2002 | 3.446 | 3.517 | 3.394 | 3.509 | 6,292,167 | +0.02(+0.68%) |
Apr 23, 2002 | 3.475 | 3.547 | 3.473 | 3.485 | 4,893,991 | -0.01(-0.17%) |
Apr 22, 2002 | 3.529 | 3.571 | 3.471 | 3.491 | 5,613,118 | -0.03(-0.79%) |
Apr 19, 2002 | 3.495 | 3.551 | 3.438 | 3.519 | 6,447,183 | +0.02(+0.68%) |
Apr 18, 2002 | 3.525 | 3.571 | 3.416 | 3.495 | 9,203,709 | -0.08(-2.11%) |
Apr 17, 2002 | 3.505 | 3.612 | 3.501 | 3.571 | 15,640,810 | +0.11(+3.03%) |
Apr 16, 2002 | 3.402 | 3.541 | 3.362 | 3.465 | 9,332,259 | +0.07(+2.16%) |
Apr 15, 2002 | 3.269 | 3.408 | 3.265 | 3.392 | 8,069,944 | +0.14(+4.40%) |
Apr 12, 2002 | 3.356 | 3.390 | 3.225 | 3.249 | 10,752,868 | -0.18(-5.15%) |
Apr 11, 2002 | 3.471 | 3.507 | 3.412 | 3.426 | 12,217,839 | -0.07(-1.87%) |
Apr 10, 2002 | 3.471 | 3.535 | 3.412 | 3.491 | 10,380,071 | -0.00(-0.06%) |
Apr 09, 2002 | 3.420 | 3.511 | 3.338 | 3.493 | 14,582,663 | +0.05(+1.56%) |
Apr 08, 2002 | 3.344 | 3.440 | 3.313 | 3.440 | 135,532,512 | +0.13(+4.08%) |
Apr 05, 2002 | 3.287 | 3.317 | 3.251 | 3.305 | 5,343,414 | -0.01(-0.30%) |
Apr 04, 2002 | 3.301 | 3.392 | 3.267 | 3.315 | 8,628,508 | +0.01(+0.42%) |
Apr 03, 2002 | 3.350 | 3.364 | 3.267 | 3.301 | 6,759,233 | -0.08(-2.23%) |
Apr 02, 2002 | 3.297 | 3.376 | 3.251 | 3.376 | 9,854,779 | +0.05(+1.55%) |
Apr 01, 2002 | 3.406 | 3.412 | 3.307 | 3.325 | 8,920,898 | -0.06(-1.82%) |
Mar 29, 2002 | 3.372 | 3.422 | 3.354 | 3.386 | 8,601,286 | +0.00(+0.00%) |
Mar 28, 2002 | 3.372 | 3.422 | 3.354 | 3.386 | 8,600,530 | -0.01(-0.35%) |
Mar 27, 2002 | 3.283 | 3.404 | 3.283 | 3.398 | 13,504,352 | +0.15(+4.77%) |
Mar 26, 2002 | 3.174 | 3.265 | 3.166 | 3.243 | 12,758,003 | +0.07(+2.19%) |
Mar 25, 2002 | 3.114 | 3.212 | 3.087 | 3.174 | 6,429,539 | +0.06(+1.91%) |
Mar 22, 2002 | 3.192 | 3.194 | 3.112 | 3.114 | 9,450,727 | -0.12(-3.74%) |
Mar 21, 2002 | 3.287 | 3.303 | 3.186 | 3.235 | 8,069,692 | -0.07(-2.16%) |
Mar 20, 2002 | 3.366 | 3.382 | 3.287 | 3.307 | 9,177,999 | -0.05(-1.48%) |
Mar 19, 2002 | 3.344 | 3.412 | 3.323 | 3.356 | 10,428,215 | +0.06(+1.93%) |
Mar 18, 2002 | 3.366 | 3.412 | 3.196 | 3.293 | 17,633,342 | -0.01(-0.42%) |
Mar 15, 2002 | 3.188 | 3.340 | 3.154 | 3.307 | 11,636,589 | +0.12(+3.73%) |
Mar 14, 2002 | 3.319 | 3.321 | 3.075 | 3.188 | 34,368,344 | -0.13(-4.06%) |
Mar 13, 2002 | 3.392 | 3.481 | 3.323 | 3.323 | 21,011,194 | -0.07(-2.05%) |
Mar 12, 2002 | 3.283 | 3.432 | 3.281 | 3.392 | 18,263,240 | +0.01(+0.41%) |
Mar 11, 2002 | 3.414 | 3.507 | 3.297 | 3.378 | 11,107,264 | -0.04(-1.28%) |
Mar 08, 2002 | 3.448 | 3.469 | 3.396 | 3.422 | 11,476,783 | -0.03(-0.75%) |
Mar 07, 2002 | 3.469 | 3.481 | 3.414 | 3.448 | 14,299,600 | +0.06(+1.76%) |
Mar 06, 2002 | 3.372 | 3.388 | 3.253 | 3.388 | 12,080,718 | -0.01(-0.18%) |
Mar 05, 2002 | 3.338 | 3.412 | 3.335 | 3.394 | 8,828,896 | -0.03(-0.98%) |
Mar 04, 2002 | 3.364 | 3.469 | 3.342 | 3.428 | 14,930,001 | +0.08(+2.25%) |