Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.556 | 3.566 | 3.537 | 3.566 | 300,049 | +0.05(+1.44%) |
May 28, 2002 | 3.535 | 3.552 | 3.515 | 3.515 | 437,381 | -0.03(-0.95%) |
May 27, 2002 | 3.542 | 3.549 | 3.508 | 3.549 | 215,569 | +0.00(+0.00%) |
May 24, 2002 | 3.542 | 3.549 | 3.508 | 3.549 | 215,569 | +0.01(+0.34%) |
May 23, 2002 | 3.489 | 3.542 | 3.489 | 3.537 | 290,893 | +0.02(+0.55%) |
May 22, 2002 | 3.511 | 3.530 | 3.496 | 3.518 | 367,466 | -0.00(-0.14%) |
May 21, 2002 | 3.544 | 3.544 | 3.511 | 3.523 | 385,777 | -0.01(-0.34%) |
May 20, 2002 | 3.552 | 3.552 | 3.535 | 3.535 | 174,785 | -0.01(-0.27%) |
May 17, 2002 | 3.552 | 3.554 | 3.525 | 3.544 | 203,500 | -0.01(-0.20%) |
May 16, 2002 | 3.549 | 3.552 | 3.537 | 3.552 | 160,220 | +0.00(+0.07%) |
May 15, 2002 | 3.544 | 3.568 | 3.525 | 3.549 | 270,918 | +0.00(+0.14%) |
May 14, 2002 | 3.535 | 3.564 | 3.520 | 3.544 | 427,393 | -0.01(-0.27%) |
May 13, 2002 | 3.573 | 3.580 | 3.535 | 3.554 | 399,094 | -0.03(-0.87%) |
May 10, 2002 | 3.571 | 3.585 | 3.556 | 3.585 | 343,745 | +0.02(+0.61%) |
May 09, 2002 | 3.537 | 3.564 | 3.508 | 3.564 | 210,575 | +0.02(+0.47%) |
May 08, 2002 | 3.571 | 3.595 | 3.508 | 3.547 | 457,356 | -0.03(-0.94%) |
May 07, 2002 | 3.580 | 3.592 | 3.535 | 3.580 | 295,887 | +0.01(+0.34%) |
May 06, 2002 | 3.573 | 3.580 | 3.540 | 3.568 | 327,515 | +0.00(+0.13%) |
May 03, 2002 | 3.568 | 3.578 | 3.532 | 3.564 | 195,593 | +0.01(+0.34%) |
May 02, 2002 | 3.513 | 3.564 | 3.508 | 3.552 | 264,675 | +0.02(+0.68%) |
May 01, 2002 | 3.549 | 3.564 | 3.520 | 3.528 | 342,913 | -0.02(-0.61%) |
Apr 30, 2002 | 3.518 | 3.549 | 3.448 | 3.549 | 508,960 | +0.04(+1.03%) |
Apr 29, 2002 | 3.496 | 3.518 | 3.487 | 3.513 | 249,278 | +0.02(+0.55%) |
Apr 26, 2002 | 3.472 | 3.494 | 3.460 | 3.494 | 164,798 | +0.01(+0.41%) |
Apr 25, 2002 | 3.484 | 3.491 | 3.448 | 3.479 | 404,088 | -0.02(-0.48%) |
Apr 24, 2002 | 3.508 | 3.520 | 3.477 | 3.496 | 347,907 | -0.01(-0.21%) |
Apr 23, 2002 | 3.503 | 3.515 | 3.477 | 3.503 | 277,160 | +0.01(+0.21%) |
Apr 22, 2002 | 3.496 | 3.520 | 3.487 | 3.496 | 263,427 | -0.02(-0.68%) |
Apr 19, 2002 | 3.489 | 3.520 | 3.489 | 3.520 | 265,092 | +0.03(+0.97%) |
Apr 18, 2002 | 3.515 | 3.542 | 3.487 | 3.487 | 377,454 | -0.02(-0.68%) |
Apr 17, 2002 | 3.537 | 3.540 | 3.503 | 3.511 | 285,067 | -0.02(-0.61%) |
Apr 16, 2002 | 3.508 | 3.542 | 3.496 | 3.532 | 352,068 | +0.02(+0.68%) |
Apr 15, 2002 | 3.530 | 3.530 | 3.460 | 3.508 | 380,367 | -0.01(-0.34%) |
Apr 12, 2002 | 3.511 | 3.542 | 3.489 | 3.520 | 233,464 | +0.03(+0.97%) |
Apr 11, 2002 | 3.556 | 3.561 | 3.487 | 3.487 | 351,236 | -0.05(-1.29%) |
Apr 10, 2002 | 3.501 | 3.542 | 3.484 | 3.532 | 166,462 | -0.01(-0.27%) |
Apr 09, 2002 | 3.532 | 3.554 | 3.499 | 3.542 | 237,209 | +0.00(+0.00%) |
Apr 08, 2002 | 3.556 | 3.556 | 3.496 | 3.542 | 225,973 | +0.00(+0.14%) |
Apr 05, 2002 | 3.530 | 3.542 | 3.496 | 3.537 | 281,322 | +0.01(+0.20%) |
Apr 04, 2002 | 3.532 | 3.544 | 3.487 | 3.530 | 378,702 | +0.02(+0.48%) |
Apr 03, 2002 | 3.494 | 3.530 | 3.484 | 3.513 | 367,050 | +0.02(+0.55%) |
Apr 02, 2002 | 3.460 | 3.494 | 3.460 | 3.494 | 441,958 | +0.03(+0.76%) |
Apr 01, 2002 | 3.477 | 3.482 | 3.424 | 3.467 | 340,832 | +0.03(+0.98%) |
Mar 29, 2002 | 3.429 | 3.479 | 3.400 | 3.434 | 379,119 | +0.00(+0.00%) |
Mar 28, 2002 | 3.429 | 3.479 | 3.400 | 3.434 | 379,119 | +0.02(+0.63%) |
Mar 27, 2002 | 3.422 | 3.477 | 3.388 | 3.412 | 356,646 | -0.03(-0.98%) |
Mar 26, 2002 | 3.422 | 3.446 | 3.381 | 3.446 | 261,762 | +0.03(+0.99%) |
Mar 25, 2002 | 3.460 | 3.472 | 3.381 | 3.412 | 549,327 | -0.06(-1.66%) |
Mar 22, 2002 | 3.472 | 3.491 | 3.405 | 3.470 | 479,829 | -0.00(-0.07%) |
Mar 21, 2002 | 3.482 | 3.496 | 3.439 | 3.472 | 547,246 | +0.01(+0.28%) |
Mar 20, 2002 | 3.508 | 3.544 | 3.460 | 3.463 | 485,239 | -0.06(-1.64%) |
Mar 19, 2002 | 3.561 | 3.573 | 3.508 | 3.520 | 302,962 | -0.06(-1.61%) |
Mar 18, 2002 | 3.544 | 3.583 | 3.535 | 3.578 | 361,640 | +0.02(+0.68%) |
Mar 15, 2002 | 3.537 | 3.580 | 3.537 | 3.554 | 254,688 | +0.00(+0.07%) |
Mar 14, 2002 | 3.542 | 3.604 | 3.537 | 3.552 | 650,869 | -0.00(-0.07%) |
Mar 13, 2002 | 3.602 | 3.604 | 3.547 | 3.554 | 246,781 | -0.05(-1.40%) |
Mar 12, 2002 | 3.604 | 3.619 | 3.571 | 3.604 | 302,962 | +0.00(+0.00%) |
Mar 11, 2002 | 3.604 | 3.604 | 3.571 | 3.604 | 297,968 | +0.00(+0.00%) |
Mar 08, 2002 | 3.604 | 3.633 | 3.556 | 3.604 | 318,360 | -0.01(-0.33%) |
Mar 07, 2002 | 3.578 | 3.616 | 3.571 | 3.616 | 258,849 | +0.04(+1.01%) |
Mar 06, 2002 | 3.595 | 3.595 | 3.568 | 3.580 | 140,661 | +0.01(+0.27%) |
Mar 05, 2002 | 3.580 | 3.597 | 3.535 | 3.571 | 151,481 | -0.02(-0.54%) |
Mar 04, 2002 | 3.592 | 3.592 | 3.559 | 3.590 | 209,327 | +0.02(+0.61%) |