Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.806 | 3.848 | 3.806 | 3.824 | 242,696 | +0.01(+0.16%) |
May 28, 2002 | 3.824 | 3.824 | 3.800 | 3.818 | 108,795 | -0.01(-0.16%) |
May 27, 2002 | 3.824 | 3.824 | 3.824 | 3.824 | 11,716 | +0.00(+0.00%) |
May 24, 2002 | 3.824 | 3.824 | 3.824 | 3.824 | 11,716 | +0.00(+0.00%) |
May 23, 2002 | 3.820 | 3.827 | 3.795 | 3.824 | 161,518 | +0.00(+0.00%) |
May 22, 2002 | 3.821 | 3.824 | 3.806 | 3.824 | 5,523,441 | -0.00(-0.06%) |
May 21, 2002 | 3.824 | 3.840 | 3.818 | 3.826 | 65,277 | -0.01(-0.31%) |
May 20, 2002 | 3.854 | 3.854 | 3.838 | 3.838 | 920,573 | -0.03(-0.86%) |
May 17, 2002 | 3.842 | 3.889 | 3.825 | 3.872 | 24,269 | +0.04(+1.09%) |
May 16, 2002 | 3.728 | 3.854 | 3.728 | 3.830 | 148,965 | +0.10(+2.72%) |
May 15, 2002 | 3.656 | 3.757 | 3.656 | 3.728 | 63,603 | +0.08(+2.16%) |
May 14, 2002 | 3.585 | 3.649 | 3.585 | 3.649 | 119,674 | +0.03(+0.96%) |
May 13, 2002 | 3.609 | 3.625 | 3.543 | 3.615 | 197,504 | -0.02(-0.66%) |
May 10, 2002 | 3.673 | 3.674 | 3.585 | 3.638 | 95,404 | -0.03(-0.94%) |
May 09, 2002 | 3.686 | 3.686 | 3.668 | 3.673 | 95,404 | -0.02(-0.65%) |
May 08, 2002 | 3.668 | 3.697 | 3.668 | 3.697 | 55,234 | +0.02(+0.65%) |
May 07, 2002 | 3.704 | 3.728 | 3.644 | 3.673 | 381,619 | +0.00(+0.13%) |
May 06, 2002 | 3.585 | 3.704 | 3.585 | 3.668 | 143,107 | +0.08(+2.33%) |
May 03, 2002 | 3.567 | 3.585 | 3.555 | 3.585 | 420,116 | +0.01(+0.40%) |
May 02, 2002 | 3.573 | 3.573 | 3.570 | 3.570 | 16,737 | +0.00(+0.00%) |
May 01, 2002 | 3.576 | 3.578 | 3.555 | 3.570 | 11,716 | -0.01(-0.20%) |
Apr 30, 2002 | 3.554 | 3.584 | 3.550 | 3.578 | 61,092 | +0.02(+0.67%) |
Apr 29, 2002 | 3.566 | 3.567 | 3.537 | 3.554 | 25,106 | -0.02(-0.54%) |
Apr 26, 2002 | 3.580 | 3.584 | 3.562 | 3.573 | 80,340 | -0.01(-0.17%) |
Apr 25, 2002 | 3.585 | 3.585 | 3.555 | 3.579 | 83,688 | +0.00(+0.00%) |
Apr 24, 2002 | 3.525 | 3.585 | 3.525 | 3.579 | 317,179 | +0.06(+1.63%) |
Apr 23, 2002 | 3.489 | 3.521 | 3.484 | 3.521 | 56,908 | +0.04(+1.10%) |
Apr 22, 2002 | 3.452 | 3.483 | 3.443 | 3.483 | 30,964 | +0.04(+1.04%) |
Apr 19, 2002 | 3.413 | 3.447 | 3.405 | 3.447 | 20,085 | +0.04(+1.05%) |
Apr 18, 2002 | 3.440 | 3.453 | 3.411 | 3.411 | 90,383 | -0.02(-0.49%) |
Apr 17, 2002 | 3.435 | 3.454 | 3.405 | 3.428 | 70,298 | -0.04(-1.07%) |
Apr 16, 2002 | 3.453 | 3.483 | 3.453 | 3.465 | 234,327 | +0.00(+0.00%) |
Apr 15, 2002 | 3.429 | 3.465 | 3.429 | 3.465 | 61,092 | +0.03(+0.87%) |
Apr 12, 2002 | 3.400 | 3.435 | 3.392 | 3.435 | 49,376 | +0.05(+1.59%) |
Apr 11, 2002 | 3.373 | 3.397 | 3.359 | 3.382 | 26,780 | +0.01(+0.25%) |
Apr 10, 2002 | 3.298 | 3.382 | 3.298 | 3.373 | 159,008 | +0.10(+3.03%) |
Apr 09, 2002 | 3.256 | 3.311 | 3.256 | 3.274 | 61,929 | +0.05(+1.41%) |
Apr 08, 2002 | 3.236 | 3.250 | 3.229 | 3.229 | 13,390 | -0.01(-0.22%) |
Apr 05, 2002 | 3.226 | 3.244 | 3.196 | 3.236 | 215,916 | +0.02(+0.48%) |
Apr 04, 2002 | 3.189 | 3.220 | 3.189 | 3.220 | 61,092 | +0.03(+0.97%) |
Apr 03, 2002 | 3.226 | 3.230 | 3.188 | 3.189 | 183,277 | -0.05(-1.69%) |
Apr 02, 2002 | 3.238 | 3.250 | 3.226 | 3.244 | 13,390 | +0.01(+0.18%) |
Apr 01, 2002 | 3.244 | 3.256 | 3.238 | 3.238 | 123,858 | -0.01(-0.18%) |
Mar 29, 2002 | 3.198 | 3.244 | 3.198 | 3.244 | 171,561 | +0.00(+0.00%) |
Mar 28, 2002 | 3.198 | 3.244 | 3.198 | 3.244 | 171,561 | +0.03(+1.08%) |
Mar 27, 2002 | 3.196 | 3.210 | 3.196 | 3.210 | 7,531 | +0.03(+0.79%) |
Mar 26, 2002 | 3.153 | 3.196 | 3.153 | 3.184 | 92,894 | +0.03(+0.95%) |
Mar 25, 2002 | 3.202 | 3.224 | 3.155 | 3.155 | 81,177 | -0.04(-1.31%) |
Mar 22, 2002 | 3.165 | 3.196 | 3.163 | 3.196 | 69,461 | +0.04(+1.33%) |
Mar 21, 2002 | 3.167 | 3.167 | 3.155 | 3.155 | 438,527 | -0.01(-0.38%) |
Mar 20, 2002 | 3.196 | 3.196 | 3.161 | 3.167 | 45,191 | -0.03(-1.08%) |
Mar 19, 2002 | 3.195 | 3.208 | 3.167 | 3.201 | 288,725 | +0.01(+0.19%) |
Mar 18, 2002 | 3.214 | 3.214 | 3.190 | 3.195 | 57,745 | -0.02(-0.74%) |
Mar 15, 2002 | 3.220 | 3.224 | 3.216 | 3.219 | 7,531 | -0.00(-0.15%) |
Mar 14, 2002 | 3.229 | 3.229 | 3.196 | 3.224 | 316,342 | -0.01(-0.44%) |
Mar 13, 2002 | 3.172 | 3.238 | 3.163 | 3.238 | 336,427 | +0.07(+2.26%) |
Mar 12, 2002 | 3.202 | 3.226 | 3.167 | 3.167 | 46,028 | -0.06(-1.85%) |
Mar 11, 2002 | 3.250 | 3.286 | 3.214 | 3.226 | 100,426 | -0.03(-0.92%) |
Mar 08, 2002 | 3.274 | 3.274 | 3.244 | 3.256 | 47,702 | -0.02(-0.55%) |
Mar 07, 2002 | 3.296 | 3.298 | 3.274 | 3.274 | 3,347,539 | -0.02(-0.72%) |
Mar 06, 2002 | 3.286 | 3.310 | 3.274 | 3.298 | 113,816 | +0.00(+0.00%) |
Mar 05, 2002 | 3.310 | 3.310 | 3.298 | 3.298 | 19,248 | -0.00(-0.04%) |
Mar 04, 2002 | 3.346 | 3.370 | 3.226 | 3.299 | 5,690,818 | -0.05(-1.39%) |
Mar 01, 2002 | 3.346 | 3.356 | 3.346 | 3.346 | 14,227 | -0.00(-0.04%) |
Feb 28, 2002 | 3.346 | 3.349 | 3.346 | 3.347 | 18,411 | +0.01(+0.21%) |
Feb 27, 2002 | 3.336 | 3.346 | 3.334 | 3.340 | 46,865 | +0.01(+0.40%) |
Feb 26, 2002 | 3.254 | 3.370 | 3.254 | 3.327 | 405,052 | +0.08(+2.54%) |
Feb 25, 2002 | 3.226 | 3.244 | 3.208 | 3.244 | 60,255 | +0.02(+0.56%) |
Feb 22, 2002 | 3.167 | 3.226 | 3.155 | 3.226 | 279,519 | +0.04(+1.31%) |
Feb 21, 2002 | 3.202 | 3.202 | 3.183 | 3.184 | 142,270 | -0.02(-0.56%) |
Feb 20, 2002 | 3.195 | 3.212 | 3.195 | 3.202 | 40,170 | -0.00(-0.15%) |
Feb 19, 2002 | 3.165 | 3.212 | 3.164 | 3.207 | 178,256 | +0.04(+1.36%) |
Feb 18, 2002 | 3.167 | 3.167 | 3.164 | 3.164 | 2,510 | +0.00(+0.00%) |
Feb 15, 2002 | 3.167 | 3.167 | 3.164 | 3.164 | 2,510 | -0.00(-0.08%) |
Feb 14, 2002 | 3.135 | 3.167 | 3.107 | 3.167 | 61,929 | +0.03(+1.11%) |
Feb 13, 2002 | 3.144 | 3.144 | 3.128 | 3.132 | 39,333 | -0.01(-0.38%) |
Feb 12, 2002 | 3.122 | 3.156 | 3.122 | 3.144 | 16,737 | +0.03(+0.80%) |
Feb 11, 2002 | 3.151 | 3.151 | 3.107 | 3.119 | 45,191 | -0.04(-1.40%) |
Feb 08, 2002 | 3.145 | 3.163 | 3.140 | 3.163 | 31,801 | +0.01(+0.30%) |
Feb 07, 2002 | 3.163 | 3.163 | 3.149 | 3.153 | 20,922 | -0.01(-0.38%) |
Feb 06, 2002 | 3.167 | 3.168 | 3.165 | 3.165 | 11,716 | -0.01(-0.41%) |
Feb 05, 2002 | 3.200 | 3.208 | 3.176 | 3.178 | 25,106 | -0.01(-0.19%) |
Feb 04, 2002 | 3.199 | 3.220 | 3.178 | 3.184 | 42,681 | -0.01(-0.37%) |
Feb 01, 2002 | 3.186 | 3.196 | 3.186 | 3.196 | 282,030 | -0.00(-0.04%) |
Jan 31, 2002 | 3.167 | 3.198 | 3.163 | 3.198 | 71,972 | +0.03(+1.02%) |
Jan 30, 2002 | 3.157 | 3.182 | 3.157 | 3.165 | 19,248 | +0.01(+0.30%) |
Jan 29, 2002 | 3.156 | 3.156 | 3.156 | 3.156 | 10,879 | -0.00(-0.11%) |
Jan 28, 2002 | 3.150 | 3.167 | 3.150 | 3.159 | 23,432 | -0.00(-0.08%) |
Jan 25, 2002 | 3.162 | 3.162 | 3.162 | 3.162 | 3,347 | -0.00(-0.15%) |
Jan 24, 2002 | 3.137 | 3.167 | 3.137 | 3.167 | 76,993 | +0.04(+1.42%) |
Jan 23, 2002 | 3.158 | 3.158 | 3.122 | 3.122 | 5,021 | -0.02(-0.76%) |
Jan 22, 2002 | 3.226 | 3.226 | 3.146 | 3.146 | 89,546 | -0.08(-2.48%) |
Jan 21, 2002 | 3.226 | 3.226 | 3.214 | 3.226 | 12,553 | +0.00(+0.00%) |
Jan 18, 2002 | 3.226 | 3.226 | 3.214 | 3.226 | 12,553 | +0.02(+0.56%) |
Jan 17, 2002 | 3.178 | 3.208 | 3.172 | 3.208 | 69,461 | +0.03(+1.05%) |
Jan 16, 2002 | 3.172 | 3.177 | 3.172 | 3.175 | 6,695 | -0.01(-0.19%) |
Jan 15, 2002 | 3.167 | 3.184 | 3.167 | 3.181 | 5,021 | +0.01(+0.45%) |
Jan 14, 2002 | 3.149 | 3.167 | 3.143 | 3.167 | 102,936 | +0.02(+0.49%) |
Jan 11, 2002 | 3.149 | 3.156 | 3.138 | 3.151 | 66,950 | +0.01(+0.46%) |
Jan 10, 2002 | 3.107 | 3.137 | 3.107 | 3.137 | 39,333 | +0.16(+5.42%) |