Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.197 | 3.256 | 3.191 | 3.228 | 1,153,779 | +0.03(+0.90%) |
May 28, 2002 | 3.276 | 3.286 | 3.158 | 3.200 | 1,001,709 | -0.06(-1.85%) |
May 27, 2002 | 3.254 | 3.286 | 3.236 | 3.260 | 683,617 | +0.00(+0.00%) |
May 24, 2002 | 3.254 | 3.286 | 3.236 | 3.260 | 683,617 | -0.00(-0.04%) |
May 23, 2002 | 3.231 | 3.276 | 3.231 | 3.261 | 663,388 | +0.03(+0.93%) |
May 22, 2002 | 3.190 | 3.231 | 3.155 | 3.231 | 557,357 | +0.02(+0.72%) |
May 21, 2002 | 3.268 | 3.284 | 3.161 | 3.208 | 688,500 | -0.06(-1.76%) |
May 20, 2002 | 3.261 | 3.296 | 3.237 | 3.266 | 302,047 | -0.01(-0.18%) |
May 17, 2002 | 3.267 | 3.287 | 3.267 | 3.271 | 578,284 | +0.02(+0.48%) |
May 16, 2002 | 3.254 | 3.264 | 3.213 | 3.256 | 1,051,236 | -0.00(-0.09%) |
May 15, 2002 | 3.304 | 3.317 | 3.227 | 3.258 | 1,326,078 | -0.08(-2.28%) |
May 14, 2002 | 3.333 | 3.365 | 3.319 | 3.334 | 937,532 | +0.00(+0.04%) |
May 13, 2002 | 3.260 | 3.412 | 3.260 | 3.333 | 1,952,496 | +0.07(+2.24%) |
May 10, 2002 | 3.243 | 3.286 | 3.240 | 3.260 | 831,502 | +0.02(+0.57%) |
May 09, 2002 | 3.225 | 3.268 | 3.217 | 3.241 | 798,716 | +0.02(+0.53%) |
May 08, 2002 | 3.161 | 3.261 | 3.161 | 3.224 | 471,556 | +0.08(+2.46%) |
May 07, 2002 | 3.125 | 3.181 | 3.104 | 3.147 | 1,411,182 | +0.03(+0.97%) |
May 06, 2002 | 3.197 | 3.197 | 3.096 | 3.117 | 788,950 | -0.05(-1.45%) |
May 03, 2002 | 3.137 | 3.220 | 3.128 | 3.162 | 900,561 | +0.03(+0.82%) |
May 02, 2002 | 3.081 | 3.139 | 3.081 | 3.137 | 565,728 | +0.06(+1.81%) |
May 01, 2002 | 2.999 | 3.089 | 2.960 | 3.081 | 842,663 | +0.09(+3.07%) |
Apr 30, 2002 | 3.012 | 3.041 | 2.953 | 2.989 | 1,066,583 | -0.04(-1.23%) |
Apr 29, 2002 | 3.058 | 3.086 | 3.010 | 3.026 | 1,441,177 | -0.03(-1.12%) |
Apr 26, 2002 | 3.049 | 3.074 | 3.039 | 3.061 | 1,003,802 | +0.07(+2.20%) |
Apr 25, 2002 | 2.936 | 3.023 | 2.924 | 2.995 | 1,018,450 | +0.07(+2.45%) |
Apr 24, 2002 | 3.003 | 3.023 | 2.903 | 2.923 | 904,049 | -0.07(-2.35%) |
Apr 23, 2002 | 3.111 | 3.118 | 2.988 | 2.993 | 1,579,994 | -0.15(-4.74%) |
Apr 22, 2002 | 3.142 | 3.162 | 3.101 | 3.142 | 968,923 | +0.00(+0.00%) |
Apr 19, 2002 | 3.114 | 3.190 | 3.108 | 3.142 | 540,616 | +0.02(+0.74%) |
Apr 18, 2002 | 3.151 | 3.190 | 3.117 | 3.119 | 480,625 | -0.03(-0.96%) |
Apr 17, 2002 | 3.107 | 3.172 | 3.098 | 3.150 | 611,070 | +0.05(+1.67%) |
Apr 16, 2002 | 3.065 | 3.112 | 3.062 | 3.098 | 2,193,855 | +0.08(+2.51%) |
Apr 15, 2002 | 3.063 | 3.063 | 3.009 | 3.022 | 769,418 | -0.02(-0.80%) |
Apr 12, 2002 | 3.006 | 3.088 | 3.005 | 3.046 | 842,663 | +0.07(+2.31%) |
Apr 11, 2002 | 3.013 | 3.043 | 2.963 | 2.977 | 749,189 | -0.03(-1.14%) |
Apr 10, 2002 | 2.949 | 3.012 | 2.949 | 3.012 | 904,049 | +0.07(+2.49%) |
Apr 09, 2002 | 2.967 | 2.988 | 2.930 | 2.939 | 385,058 | +0.00(+0.00%) |
Apr 08, 2002 | 2.896 | 2.957 | 2.866 | 2.939 | 617,348 | +0.03(+1.08%) |
Apr 05, 2002 | 2.924 | 2.934 | 2.903 | 2.907 | 401,799 | -0.00(-0.10%) |
Apr 04, 2002 | 2.934 | 2.937 | 2.896 | 2.910 | 915,908 | -0.04(-1.22%) |
Apr 03, 2002 | 2.977 | 2.992 | 2.896 | 2.946 | 1,051,236 | -0.03(-0.87%) |
Apr 02, 2002 | 3.025 | 3.025 | 2.963 | 2.972 | 899,864 | -0.05(-1.71%) |
Apr 01, 2002 | 3.071 | 3.071 | 3.012 | 3.023 | 711,520 | -0.05(-1.54%) |
Mar 29, 2002 | 3.132 | 3.144 | 3.069 | 3.071 | 454,117 | +0.00(+0.00%) |
Mar 28, 2002 | 3.132 | 3.144 | 3.069 | 3.071 | 454,117 | -0.05(-1.65%) |
Mar 27, 2002 | 3.107 | 3.128 | 3.101 | 3.122 | 341,808 | +0.03(+0.93%) |
Mar 26, 2002 | 3.046 | 3.099 | 3.042 | 3.094 | 578,284 | +0.05(+1.60%) |
Mar 25, 2002 | 3.115 | 3.128 | 3.029 | 3.045 | 592,933 | -0.08(-2.70%) |
Mar 22, 2002 | 3.147 | 3.150 | 3.108 | 3.129 | 412,960 | -0.02(-0.55%) |
Mar 21, 2002 | 3.119 | 3.171 | 3.119 | 3.147 | 1,330,961 | +0.02(+0.78%) |
Mar 20, 2002 | 3.148 | 3.148 | 3.078 | 3.122 | 877,541 | -0.01(-0.37%) |
Mar 19, 2002 | 3.105 | 3.187 | 3.105 | 3.134 | 516,898 | +0.04(+1.20%) |
Mar 18, 2002 | 3.053 | 3.111 | 3.048 | 3.096 | 1,339,332 | +0.06(+2.13%) |
Mar 15, 2002 | 3.026 | 3.061 | 3.018 | 3.032 | 2,606,815 | -0.01(-0.19%) |
Mar 14, 2002 | 3.058 | 3.063 | 3.032 | 3.038 | 2,135,956 | -0.02(-0.61%) |
Mar 13, 2002 | 3.039 | 3.075 | 3.039 | 3.056 | 2,502,878 | -0.01(-0.37%) |
Mar 12, 2002 | 3.053 | 3.089 | 3.043 | 3.068 | 209,270 | +0.00(+0.00%) |
Mar 11, 2002 | 3.095 | 3.099 | 3.046 | 3.068 | 2,725,402 | -0.02(-0.65%) |
Mar 08, 2002 | 3.193 | 3.218 | 3.088 | 3.088 | 43,458,556 | -0.10(-3.28%) |
Mar 07, 2002 | 3.154 | 3.215 | 3.154 | 3.193 | 3,833,142 | +0.04(+1.32%) |
Mar 06, 2002 | 3.132 | 3.154 | 3.115 | 3.151 | 1,903,666 | +0.05(+1.57%) |
Mar 05, 2002 | 3.096 | 3.175 | 3.069 | 3.102 | 6,399,499 | +0.01(+0.19%) |
Mar 04, 2002 | 2.910 | 3.118 | 2.910 | 3.096 | 3,715,950 | +0.19(+6.46%) |