Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.123 | 3.244 | 3.123 | 3.181 | 451,114 | +0.03(+0.86%) |
May 28, 2002 | 3.146 | 3.157 | 3.116 | 3.154 | 810,377 | +0.04(+1.27%) |
May 27, 2002 | 3.276 | 3.276 | 3.114 | 3.114 | 520,745 | +0.00(+0.00%) |
May 24, 2002 | 3.276 | 3.276 | 3.114 | 3.114 | 513,337 | -0.18(-5.41%) |
May 23, 2002 | 3.058 | 3.310 | 3.058 | 3.292 | 1,239,640 | +0.23(+7.65%) |
May 22, 2002 | 3.177 | 3.195 | 3.058 | 3.058 | 499,263 | -0.14(-4.28%) |
May 21, 2002 | 3.238 | 3.263 | 3.136 | 3.195 | 623,708 | -0.06(-1.93%) |
May 20, 2002 | 3.276 | 3.281 | 3.222 | 3.258 | 1,962,979 | -0.02(-0.55%) |
May 17, 2002 | 3.267 | 3.310 | 3.251 | 3.276 | 300,372 | +0.01(+0.17%) |
May 16, 2002 | 3.204 | 3.289 | 3.184 | 3.271 | 670,005 | +0.07(+2.08%) |
May 15, 2002 | 3.267 | 3.285 | 3.200 | 3.204 | 515,189 | -0.08(-2.47%) |
May 14, 2002 | 3.172 | 3.308 | 3.172 | 3.285 | 405,558 | +0.11(+3.58%) |
May 13, 2002 | 3.109 | 3.206 | 3.105 | 3.172 | 370,373 | +0.04(+1.26%) |
May 10, 2002 | 3.195 | 3.204 | 3.130 | 3.132 | 341,484 | -0.06(-1.97%) |
May 09, 2002 | 3.235 | 3.272 | 3.195 | 3.195 | 754,080 | -0.13(-3.79%) |
May 08, 2002 | 3.222 | 3.357 | 3.222 | 3.321 | 854,821 | +0.09(+2.79%) |
May 07, 2002 | 3.231 | 3.242 | 3.172 | 3.231 | 404,818 | -0.01(-0.33%) |
May 06, 2002 | 3.267 | 3.269 | 3.222 | 3.242 | 880,748 | -0.06(-1.85%) |
May 03, 2002 | 3.319 | 3.319 | 3.276 | 3.303 | 435,559 | -0.01(-0.27%) |
May 02, 2002 | 3.231 | 3.321 | 3.231 | 3.312 | 867,785 | +0.06(+1.94%) |
May 01, 2002 | 3.267 | 3.271 | 3.170 | 3.249 | 576,671 | +0.01(+0.17%) |
Apr 30, 2002 | 3.238 | 3.262 | 3.202 | 3.244 | 3,074,099 | +0.01(+0.45%) |
Apr 29, 2002 | 3.170 | 3.233 | 3.170 | 3.229 | 628,523 | +0.04(+1.24%) |
Apr 26, 2002 | 3.213 | 3.236 | 3.170 | 3.190 | 111,112 | -0.05(-1.39%) |
Apr 25, 2002 | 3.204 | 3.245 | 3.202 | 3.235 | 408,521 | +0.03(+0.95%) |
Apr 24, 2002 | 3.240 | 3.326 | 3.204 | 3.204 | 573,338 | -0.06(-1.87%) |
Apr 23, 2002 | 3.240 | 3.287 | 3.224 | 3.265 | 667,042 | +0.01(+0.44%) |
Apr 22, 2002 | 3.267 | 3.303 | 3.240 | 3.251 | 412,596 | -0.08(-2.27%) |
Apr 19, 2002 | 3.312 | 3.362 | 3.289 | 3.326 | 546,300 | -0.00(-0.11%) |
Apr 18, 2002 | 3.373 | 3.373 | 3.258 | 3.330 | 585,190 | -0.03(-0.75%) |
Apr 17, 2002 | 3.384 | 3.384 | 3.204 | 3.355 | 691,487 | -0.02(-0.48%) |
Apr 16, 2002 | 3.393 | 3.416 | 3.303 | 3.371 | 934,081 | +0.02(+0.70%) |
Apr 15, 2002 | 3.420 | 3.447 | 3.298 | 3.348 | 812,969 | -0.12(-3.33%) |
Apr 12, 2002 | 3.420 | 3.463 | 3.384 | 3.463 | 478,892 | +0.08(+2.34%) |
Apr 11, 2002 | 3.420 | 3.433 | 3.384 | 3.384 | 440,744 | -0.04(-1.05%) |
Apr 10, 2002 | 3.377 | 3.465 | 3.375 | 3.420 | 490,744 | +0.04(+1.12%) |
Apr 09, 2002 | 3.359 | 3.420 | 3.352 | 3.382 | 261,854 | +0.02(+0.70%) |
Apr 08, 2002 | 3.199 | 3.447 | 3.195 | 3.359 | 605,560 | +0.15(+4.54%) |
Apr 05, 2002 | 3.132 | 3.229 | 3.132 | 3.213 | 224,446 | +0.06(+2.00%) |
Apr 04, 2002 | 3.123 | 3.191 | 3.114 | 3.150 | 447,411 | +0.04(+1.27%) |
Apr 03, 2002 | 3.114 | 3.150 | 3.087 | 3.110 | 184,445 | -0.00(-0.12%) |
Apr 02, 2002 | 3.159 | 3.175 | 3.114 | 3.114 | 358,891 | -0.06(-1.98%) |
Apr 01, 2002 | 3.213 | 3.258 | 3.114 | 3.177 | 204,816 | -0.05(-1.67%) |
Mar 29, 2002 | 3.240 | 3.256 | 3.193 | 3.231 | 282,965 | +0.00(+0.00%) |
Mar 28, 2002 | 3.240 | 3.256 | 3.193 | 3.231 | 282,965 | -0.02(-0.50%) |
Mar 27, 2002 | 3.289 | 3.290 | 3.168 | 3.247 | 448,522 | -0.06(-1.69%) |
Mar 26, 2002 | 3.069 | 3.303 | 3.069 | 3.303 | 427,410 | +0.22(+7.00%) |
Mar 25, 2002 | 3.150 | 3.154 | 3.062 | 3.087 | 386,299 | -0.03(-1.10%) |
Mar 22, 2002 | 3.249 | 3.249 | 3.121 | 3.121 | 720,006 | -0.16(-4.83%) |
Mar 21, 2002 | 3.222 | 3.285 | 3.190 | 3.280 | 391,484 | +0.05(+1.50%) |
Mar 20, 2002 | 3.258 | 3.272 | 3.199 | 3.231 | 199,260 | -0.04(-1.37%) |
Mar 19, 2002 | 3.233 | 3.281 | 3.199 | 3.276 | 303,706 | +0.04(+1.34%) |
Mar 18, 2002 | 3.159 | 3.238 | 3.132 | 3.233 | 415,188 | +0.05(+1.64%) |
Mar 15, 2002 | 2.997 | 3.186 | 2.997 | 3.181 | 694,079 | +0.11(+3.64%) |
Mar 14, 2002 | 3.062 | 3.069 | 3.035 | 3.069 | 281,854 | -0.01(-0.18%) |
Mar 13, 2002 | 3.114 | 3.114 | 3.022 | 3.074 | 239,261 | -0.06(-2.06%) |
Mar 12, 2002 | 3.087 | 3.148 | 3.060 | 3.139 | 1,777,792 | +0.02(+0.58%) |
Mar 11, 2002 | 3.069 | 3.121 | 3.006 | 3.121 | 694,820 | +0.02(+0.76%) |
Mar 08, 2002 | 3.069 | 3.121 | 3.031 | 3.098 | 658,524 | +0.01(+0.41%) |
Mar 07, 2002 | 3.132 | 3.132 | 3.044 | 3.085 | 615,931 | -0.08(-2.67%) |
Mar 06, 2002 | 2.934 | 3.240 | 2.934 | 3.170 | 869,266 | +0.24(+8.04%) |
Mar 05, 2002 | 2.934 | 2.941 | 2.907 | 2.934 | 801,488 | -0.01(-0.49%) |
Mar 04, 2002 | 2.810 | 2.952 | 2.772 | 2.948 | 776,673 | +0.11(+3.80%) |