Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.216 | 3.243 | 3.197 | 3.243 | 98,859 | +0.05(+1.46%) |
May 28, 2002 | 3.193 | 3.220 | 3.173 | 3.197 | 69,768 | +0.02(+0.61%) |
May 27, 2002 | 3.166 | 3.193 | 3.146 | 3.177 | 60,242 | +0.00(+0.00%) |
May 24, 2002 | 3.166 | 3.193 | 3.146 | 3.177 | 60,242 | +0.04(+1.24%) |
May 23, 2002 | 3.201 | 3.205 | 3.127 | 3.139 | 154,983 | -0.06(-1.94%) |
May 22, 2002 | 3.205 | 3.224 | 3.166 | 3.201 | 1,390,214 | +0.02(+0.73%) |
May 21, 2002 | 3.197 | 3.197 | 3.177 | 3.177 | 43,508 | -0.02(-0.61%) |
May 20, 2002 | 3.240 | 3.282 | 3.185 | 3.197 | 127,693 | -0.04(-1.20%) |
May 17, 2002 | 3.208 | 3.240 | 3.205 | 3.236 | 68,995 | +0.02(+0.48%) |
May 16, 2002 | 3.185 | 3.243 | 3.185 | 3.220 | 65,391 | +0.03(+0.85%) |
May 15, 2002 | 3.263 | 3.263 | 3.185 | 3.193 | 41,706 | -0.07(-2.14%) |
May 14, 2002 | 3.243 | 3.263 | 3.243 | 3.263 | 28,576 | +0.04(+1.21%) |
May 13, 2002 | 3.185 | 3.243 | 3.185 | 3.224 | 39,389 | +0.03(+1.10%) |
May 10, 2002 | 3.185 | 3.240 | 3.177 | 3.189 | 54,321 | -0.01(-0.36%) |
May 09, 2002 | 3.154 | 3.201 | 3.150 | 3.201 | 77,491 | +0.04(+1.35%) |
May 08, 2002 | 3.189 | 3.189 | 3.146 | 3.158 | 2,445,747 | -0.02(-0.49%) |
May 07, 2002 | 3.150 | 3.193 | 3.150 | 3.173 | 49,687 | -0.00(-0.12%) |
May 06, 2002 | 3.150 | 3.181 | 3.150 | 3.177 | 80,580 | +0.00(+0.00%) |
May 03, 2002 | 3.166 | 3.177 | 3.166 | 3.177 | 71,570 | +0.02(+0.74%) |
May 02, 2002 | 3.185 | 3.193 | 3.146 | 3.154 | 75,174 | +0.00(+0.00%) |
May 01, 2002 | 3.205 | 3.212 | 3.154 | 3.154 | 99,889 | -0.03(-0.98%) |
Apr 30, 2002 | 3.189 | 3.205 | 3.185 | 3.185 | 86,244 | -0.00(-0.12%) |
Apr 29, 2002 | 3.236 | 3.236 | 3.189 | 3.189 | 96,800 | -0.02(-0.48%) |
Apr 26, 2002 | 3.212 | 3.255 | 3.189 | 3.205 | 106,840 | -0.01(-0.24%) |
Apr 25, 2002 | 3.205 | 3.271 | 3.189 | 3.212 | 76,204 | -0.01(-0.36%) |
Apr 24, 2002 | 3.185 | 3.236 | 3.170 | 3.224 | 57,668 | +0.01(+0.36%) |
Apr 23, 2002 | 3.286 | 3.294 | 3.139 | 3.212 | 230,672 | -0.07(-2.13%) |
Apr 22, 2002 | 3.329 | 3.348 | 3.282 | 3.282 | 148,289 | -0.06(-1.86%) |
Apr 19, 2002 | 3.364 | 3.364 | 3.325 | 3.344 | 62,044 | +0.00(+0.12%) |
Apr 18, 2002 | 3.340 | 3.368 | 3.325 | 3.340 | 39,646 | +0.01(+0.35%) |
Apr 17, 2002 | 3.340 | 3.372 | 3.309 | 3.329 | 41,706 | +0.01(+0.23%) |
Apr 16, 2002 | 3.352 | 3.364 | 3.321 | 3.321 | 101,949 | -0.03(-0.81%) |
Apr 15, 2002 | 3.325 | 3.348 | 3.321 | 3.348 | 56,123 | +0.02(+0.70%) |
Apr 12, 2002 | 3.282 | 3.360 | 3.278 | 3.325 | 77,234 | +0.03(+0.82%) |
Apr 11, 2002 | 3.333 | 3.340 | 3.271 | 3.298 | 117,138 | -0.05(-1.51%) |
Apr 10, 2002 | 3.294 | 3.348 | 3.294 | 3.348 | 93,453 | +0.02(+0.58%) |
Apr 09, 2002 | 3.340 | 3.356 | 3.298 | 3.329 | 167,855 | +0.00(+0.12%) |
Apr 08, 2002 | 3.340 | 3.356 | 3.302 | 3.325 | 105,295 | -0.01(-0.23%) |
Apr 05, 2002 | 3.321 | 3.352 | 3.302 | 3.333 | 60,242 | +0.01(+0.35%) |
Apr 04, 2002 | 3.321 | 3.364 | 3.290 | 3.321 | 185,619 | +0.00(+0.00%) |
Apr 03, 2002 | 3.325 | 3.340 | 3.302 | 3.321 | 99,632 | +0.03(+0.83%) |
Apr 02, 2002 | 3.302 | 3.329 | 3.294 | 3.294 | 127,178 | -0.01(-0.35%) |
Apr 01, 2002 | 3.360 | 3.368 | 3.306 | 3.306 | 99,374 | -0.02(-0.70%) |
Mar 29, 2002 | 3.375 | 3.391 | 3.329 | 3.329 | 64,104 | +0.00(+0.00%) |
Mar 28, 2002 | 3.375 | 3.391 | 3.329 | 3.329 | 64,104 | -0.01(-0.23%) |
Mar 27, 2002 | 3.340 | 3.356 | 3.321 | 3.337 | 283,191 | +0.02(+0.59%) |
Mar 26, 2002 | 3.333 | 3.333 | 3.294 | 3.317 | 83,670 | -0.01(-0.23%) |
Mar 25, 2002 | 3.344 | 3.352 | 3.294 | 3.325 | 159,359 | +0.00(+0.00%) |
Mar 22, 2002 | 3.302 | 3.340 | 3.294 | 3.325 | 87,274 | -0.01(-0.35%) |
Mar 21, 2002 | 3.321 | 3.340 | 3.294 | 3.337 | 105,810 | +0.02(+0.70%) |
Mar 20, 2002 | 3.325 | 3.329 | 3.290 | 3.313 | 127,951 | -0.01(-0.35%) |
Mar 19, 2002 | 3.321 | 3.372 | 3.298 | 3.325 | 149,576 | +0.01(+0.23%) |
Mar 18, 2002 | 3.340 | 3.348 | 3.290 | 3.317 | 96,542 | -0.02(-0.70%) |
Mar 15, 2002 | 3.302 | 3.340 | 3.294 | 3.340 | 158,329 | +0.03(+0.94%) |
Mar 14, 2002 | 3.321 | 3.321 | 3.290 | 3.309 | 74,402 | +0.01(+0.35%) |
Mar 13, 2002 | 3.263 | 3.302 | 3.263 | 3.298 | 1,467,448 | -0.02(-0.70%) |
Mar 12, 2002 | 3.317 | 3.321 | 3.282 | 3.321 | 107,355 | +0.04(+1.18%) |
Mar 11, 2002 | 3.240 | 3.290 | 3.216 | 3.282 | 88,561 | +0.05(+1.44%) |
Mar 08, 2002 | 3.228 | 3.240 | 3.208 | 3.236 | 114,563 | +0.02(+0.73%) |
Mar 07, 2002 | 3.240 | 3.240 | 3.193 | 3.212 | 96,800 | -0.00(-0.12%) |
Mar 06, 2002 | 3.212 | 3.228 | 3.189 | 3.216 | 59,212 | +0.03(+0.85%) |
Mar 05, 2002 | 3.212 | 3.216 | 3.185 | 3.189 | 45,053 | -0.01(-0.36%) |
Mar 04, 2002 | 3.177 | 3.224 | 3.177 | 3.201 | 105,038 | +0.02(+0.73%) |