Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.320 | 3.403 | 3.318 | 3.391 | 1,096,011 | -0.10(-2.78%) |
May 28, 2002 | 3.506 | 3.545 | 3.486 | 3.488 | 1,329,061 | -0.01(-0.34%) |
May 27, 2002 | 3.611 | 3.611 | 3.494 | 3.500 | 580,936 | +0.00(+0.00%) |
May 24, 2002 | 3.611 | 3.611 | 3.494 | 3.500 | 571,648 | -0.10(-2.79%) |
May 23, 2002 | 3.470 | 3.602 | 3.454 | 3.600 | 692,395 | +0.13(+3.85%) |
May 22, 2002 | 3.497 | 3.502 | 3.466 | 3.467 | 842,695 | -0.03(-0.86%) |
May 21, 2002 | 3.584 | 3.592 | 3.494 | 3.497 | 756,568 | -0.09(-2.44%) |
May 20, 2002 | 3.608 | 3.612 | 3.584 | 3.584 | 374,906 | -0.03(-0.72%) |
May 17, 2002 | 3.541 | 3.612 | 3.541 | 3.611 | 450,057 | +0.09(+2.51%) |
May 16, 2002 | 3.565 | 3.604 | 3.522 | 3.522 | 642,576 | -0.05(-1.41%) |
May 15, 2002 | 3.581 | 3.620 | 3.562 | 3.573 | 766,701 | -0.01(-0.26%) |
May 14, 2002 | 3.506 | 3.591 | 3.506 | 3.582 | 6,248,447 | +0.08(+2.42%) |
May 13, 2002 | 3.438 | 3.498 | 3.423 | 3.498 | 555,605 | +0.07(+1.96%) |
May 10, 2002 | 3.462 | 3.464 | 3.403 | 3.431 | 737,992 | -0.03(-0.80%) |
May 09, 2002 | 3.494 | 3.532 | 3.458 | 3.458 | 747,280 | -0.04(-1.02%) |
May 08, 2002 | 3.438 | 3.509 | 3.438 | 3.494 | 1,006,506 | +0.05(+1.37%) |
May 07, 2002 | 3.403 | 3.468 | 3.403 | 3.446 | 1,105,299 | +0.05(+1.39%) |
May 06, 2002 | 3.450 | 3.457 | 3.387 | 3.399 | 1,074,901 | -0.05(-1.37%) |
May 03, 2002 | 3.527 | 3.527 | 3.441 | 3.446 | 885,759 | -0.08(-2.28%) |
May 02, 2002 | 3.549 | 3.588 | 3.513 | 3.527 | 664,530 | -0.02(-0.62%) |
May 01, 2002 | 3.533 | 3.549 | 3.466 | 3.549 | 691,551 | +0.02(+0.42%) |
Apr 30, 2002 | 3.451 | 3.534 | 3.451 | 3.534 | 735,459 | +0.08(+2.40%) |
Apr 29, 2002 | 3.450 | 3.457 | 3.415 | 3.451 | 590,224 | +0.00(+0.02%) |
Apr 26, 2002 | 3.467 | 3.497 | 3.450 | 3.450 | 475,388 | -0.02(-0.48%) |
Apr 25, 2002 | 3.442 | 3.474 | 3.407 | 3.467 | 547,161 | +0.03(+0.85%) |
Apr 24, 2002 | 3.399 | 3.525 | 3.395 | 3.438 | 1,148,363 | +0.04(+1.26%) |
Apr 23, 2002 | 3.336 | 3.411 | 3.336 | 3.395 | 899,269 | +0.06(+1.78%) |
Apr 22, 2002 | 3.348 | 3.384 | 3.311 | 3.336 | 1,465,851 | -0.02(-0.54%) |
Apr 19, 2002 | 3.300 | 3.378 | 3.292 | 3.354 | 727,859 | +0.05(+1.51%) |
Apr 18, 2002 | 3.296 | 3.320 | 3.292 | 3.304 | 347,042 | +0.01(+0.24%) |
Apr 17, 2002 | 3.354 | 3.387 | 3.288 | 3.296 | 850,295 | -0.06(-1.72%) |
Apr 16, 2002 | 3.497 | 3.498 | 3.352 | 3.354 | 2,014,701 | -0.15(-4.19%) |
Apr 15, 2002 | 3.525 | 3.594 | 3.498 | 3.501 | 952,465 | -0.04(-1.25%) |
Apr 12, 2002 | 3.452 | 3.553 | 3.420 | 3.545 | 787,810 | +0.09(+2.70%) |
Apr 11, 2002 | 3.513 | 3.533 | 3.452 | 3.452 | 578,403 | -0.07(-1.93%) |
Apr 10, 2002 | 3.533 | 3.562 | 3.519 | 3.520 | 1,020,016 | +0.00(+0.00%) |
Apr 09, 2002 | 3.478 | 3.554 | 3.438 | 3.520 | 1,048,725 | +0.06(+1.78%) |
Apr 08, 2002 | 3.426 | 3.529 | 3.426 | 3.458 | 2,846,420 | +0.05(+1.53%) |
Apr 05, 2002 | 3.265 | 3.429 | 3.265 | 3.406 | 1,291,064 | +0.15(+4.46%) |
Apr 04, 2002 | 3.221 | 3.261 | 3.217 | 3.261 | 710,971 | +0.04(+1.15%) |
Apr 03, 2002 | 3.213 | 3.231 | 3.206 | 3.224 | 1,519,892 | +0.02(+0.57%) |
Apr 02, 2002 | 3.229 | 3.237 | 3.202 | 3.205 | 444,990 | -0.03(-0.83%) |
Apr 01, 2002 | 3.225 | 3.235 | 3.186 | 3.232 | 827,497 | +0.01(+0.22%) |
Mar 29, 2002 | 3.229 | 3.269 | 3.213 | 3.225 | 1,208,314 | +0.00(+0.00%) |
Mar 28, 2002 | 3.229 | 3.269 | 3.213 | 3.225 | 1,208,314 | +0.00(+0.12%) |
Mar 27, 2002 | 3.229 | 3.254 | 3.221 | 3.221 | 1,314,707 | -0.01(-0.39%) |
Mar 26, 2002 | 3.178 | 3.234 | 3.174 | 3.234 | 410,370 | +0.06(+1.94%) |
Mar 25, 2002 | 3.182 | 3.182 | 3.158 | 3.172 | 726,170 | -0.03(-0.91%) |
Mar 22, 2002 | 3.237 | 3.243 | 3.183 | 3.202 | 690,706 | -0.03(-1.07%) |
Mar 21, 2002 | 3.235 | 3.240 | 3.190 | 3.236 | 794,566 | +0.00(+0.10%) |
Mar 20, 2002 | 3.261 | 3.283 | 3.224 | 3.233 | 674,663 | -0.05(-1.44%) |
Mar 19, 2002 | 3.236 | 3.298 | 3.229 | 3.280 | 1,979,237 | +0.04(+1.34%) |
Mar 18, 2002 | 3.265 | 3.296 | 3.231 | 3.237 | 1,445,586 | -0.03(-0.99%) |
Mar 15, 2002 | 3.257 | 3.316 | 3.257 | 3.269 | 1,001,440 | -0.01(-0.22%) |
Mar 14, 2002 | 3.304 | 3.307 | 3.276 | 3.277 | 302,289 | -0.02(-0.48%) |
Mar 13, 2002 | 3.324 | 3.324 | 3.288 | 3.292 | 1,045,348 | -0.03(-1.02%) |
Mar 12, 2002 | 3.308 | 3.348 | 3.296 | 3.326 | 841,851 | +0.01(+0.31%) |
Mar 11, 2002 | 3.296 | 3.344 | 3.273 | 3.316 | 824,963 | +0.04(+1.08%) |
Mar 08, 2002 | 3.280 | 3.296 | 3.273 | 3.280 | 931,356 | +0.00(+0.12%) |
Mar 07, 2002 | 3.277 | 3.283 | 3.261 | 3.277 | 427,258 | +0.01(+0.24%) |
Mar 06, 2002 | 3.261 | 3.277 | 3.233 | 3.269 | 1,912,531 | +0.01(+0.29%) |
Mar 05, 2002 | 3.277 | 3.277 | 3.237 | 3.259 | 402,771 | -0.02(-0.53%) |
Mar 04, 2002 | 3.197 | 3.284 | 3.196 | 3.277 | 1,059,702 | +0.08(+2.47%) |