Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.454 | 3.454 | 3.454 | 3.454 | 325 | +0.03(+0.90%) |
May 28, 2002 | 3.466 | 3.466 | 3.423 | 3.423 | 65,142 | -0.03(-0.89%) |
May 27, 2002 | 3.408 | 3.454 | 3.408 | 3.454 | 1,661,129 | +0.00(+0.00%) |
May 24, 2002 | 3.408 | 3.454 | 3.408 | 3.454 | 16,611 | +0.03(+0.90%) |
May 23, 2002 | 3.442 | 3.442 | 3.423 | 3.423 | 7,165 | -0.04(-1.15%) |
May 22, 2002 | 3.528 | 3.531 | 3.457 | 3.463 | 9,445 | -0.04(-1.05%) |
May 21, 2002 | 3.472 | 3.500 | 3.472 | 3.500 | 6,188 | -0.00(-0.09%) |
May 20, 2002 | 3.515 | 3.515 | 3.503 | 3.503 | 6,839 | -0.01(-0.35%) |
May 17, 2002 | 3.500 | 3.515 | 3.469 | 3.515 | 10,748 | -0.02(-0.43%) |
May 16, 2002 | 3.531 | 3.531 | 3.531 | 3.531 | 4,234 | +0.03(+0.88%) |
May 15, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 1,628 | +0.02(+0.44%) |
May 14, 2002 | 3.460 | 3.485 | 3.460 | 3.485 | 15,634 | +0.05(+1.34%) |
May 13, 2002 | 3.454 | 3.454 | 3.439 | 3.439 | 11,399 | -0.02(-0.44%) |
May 10, 2002 | 3.500 | 3.500 | 3.454 | 3.454 | 11,399 | -0.07(-2.00%) |
May 09, 2002 | 3.531 | 3.531 | 3.500 | 3.525 | 3,582 | -0.01(-0.17%) |
May 08, 2002 | 3.531 | 3.531 | 3.531 | 3.531 | 17,262 | +0.02(+0.70%) |
May 07, 2002 | 3.500 | 3.506 | 3.485 | 3.506 | 7,491 | +0.04(+1.06%) |
May 06, 2002 | 3.500 | 3.500 | 3.469 | 3.469 | 6,514 | -0.06(-1.74%) |
May 03, 2002 | 3.454 | 3.531 | 3.454 | 3.531 | 17,588 | +0.08(+2.22%) |
May 02, 2002 | 3.454 | 3.454 | 3.454 | 3.454 | 2,931 | +0.03(+0.90%) |
May 01, 2002 | 3.423 | 3.423 | 3.423 | 3.423 | 325 | +0.00(+0.00%) |
Apr 30, 2002 | 3.408 | 3.454 | 3.393 | 3.423 | 15,959 | +0.00(+0.00%) |
Apr 29, 2002 | 3.503 | 3.503 | 3.423 | 3.423 | 33,548 | -0.11(-3.04%) |
Apr 26, 2002 | 3.531 | 3.546 | 3.515 | 3.531 | 16,937 | -0.02(-0.43%) |
Apr 25, 2002 | 3.669 | 3.700 | 3.503 | 3.546 | 133,541 | -0.15(-4.15%) |
Apr 24, 2002 | 3.715 | 3.730 | 3.700 | 3.700 | 6,188 | -0.02(-0.41%) |
Apr 23, 2002 | 3.654 | 3.715 | 3.654 | 3.715 | 24,428 | +0.02(+0.41%) |
Apr 22, 2002 | 3.654 | 3.700 | 3.577 | 3.700 | 98,039 | +0.03(+0.75%) |
Apr 19, 2002 | 3.684 | 3.684 | 3.669 | 3.672 | 6,839 | +0.00(+0.00%) |
Apr 18, 2002 | 3.715 | 3.730 | 3.672 | 3.672 | 7,817 | -0.03(-0.75%) |
Apr 17, 2002 | 3.561 | 3.700 | 3.561 | 3.700 | 46,576 | +0.15(+4.33%) |
Apr 16, 2002 | 3.546 | 3.546 | 3.546 | 3.546 | 3,257 | +0.05(+1.32%) |
Apr 15, 2002 | 3.500 | 3.546 | 3.500 | 3.500 | 9,445 | +0.00(+0.00%) |
Apr 12, 2002 | 3.506 | 3.531 | 3.500 | 3.500 | 12,377 | +0.03(+0.80%) |
Apr 11, 2002 | 3.485 | 3.500 | 3.472 | 3.472 | 21,496 | +0.03(+0.98%) |
Apr 10, 2002 | 3.347 | 3.454 | 3.347 | 3.439 | 32,571 | +0.09(+2.75%) |
Apr 09, 2002 | 3.347 | 3.347 | 3.347 | 3.347 | 1,628 | -0.03(-0.91%) |
Apr 08, 2002 | 3.377 | 3.377 | 3.377 | 3.377 | 12,377 | +0.00(+0.00%) |
Apr 05, 2002 | 3.377 | 3.377 | 3.356 | 3.377 | 15,959 | +0.00(+0.00%) |
Apr 04, 2002 | 3.331 | 3.405 | 3.331 | 3.377 | 32,571 | +0.08(+2.33%) |
Apr 03, 2002 | 3.208 | 3.300 | 3.208 | 3.300 | 19,542 | +0.08(+2.38%) |
Apr 02, 2002 | 3.193 | 3.224 | 3.193 | 3.224 | 14,005 | +0.00(+0.00%) |
Apr 01, 2002 | 3.273 | 3.273 | 3.208 | 3.224 | 29,965 | -0.08(-2.33%) |
Mar 29, 2002 | 3.285 | 3.316 | 3.285 | 3.300 | 29,314 | +0.00(+0.00%) |
Mar 28, 2002 | 3.285 | 3.316 | 3.285 | 3.300 | 29,314 | +0.02(+0.47%) |
Mar 27, 2002 | 3.285 | 3.300 | 3.254 | 3.285 | 4,885 | +0.03(+0.94%) |
Mar 26, 2002 | 3.224 | 3.254 | 3.224 | 3.254 | 3,908 | +0.03(+0.95%) |
Mar 25, 2002 | 3.285 | 3.331 | 3.224 | 3.224 | 26,382 | -0.09(-2.78%) |
Mar 22, 2002 | 3.285 | 3.340 | 3.285 | 3.316 | 3,908 | +0.04(+1.22%) |
Mar 21, 2002 | 3.285 | 3.285 | 3.276 | 3.276 | 15,634 | +0.02(+0.66%) |
Mar 20, 2002 | 3.254 | 3.270 | 3.242 | 3.254 | 10,422 | -0.05(-1.49%) |
Mar 19, 2002 | 3.208 | 3.304 | 3.208 | 3.304 | 19,868 | +0.08(+2.48%) |
Mar 18, 2002 | 3.193 | 3.224 | 3.193 | 3.224 | 15,308 | +0.02(+0.48%) |
Mar 15, 2002 | 3.196 | 3.208 | 3.196 | 3.208 | 3,582 | +0.00(+0.00%) |
Mar 14, 2002 | 3.175 | 3.208 | 3.175 | 3.208 | 20,845 | +0.05(+1.46%) |
Mar 13, 2002 | 3.224 | 3.224 | 3.162 | 3.162 | 8,794 | -0.03(-0.96%) |
Mar 12, 2002 | 3.211 | 3.211 | 3.162 | 3.193 | 8,468 | -0.03(-1.05%) |
Mar 11, 2002 | 3.300 | 3.300 | 3.208 | 3.227 | 53,742 | -0.07(-2.23%) |
Mar 08, 2002 | 3.193 | 3.347 | 3.193 | 3.300 | 49,182 | +0.11(+3.37%) |
Mar 07, 2002 | 3.070 | 3.193 | 3.046 | 3.193 | 73,936 | +0.12(+4.00%) |
Mar 06, 2002 | 3.101 | 3.101 | 3.009 | 3.070 | 14,005 | -0.09(-2.82%) |
Mar 05, 2002 | 3.162 | 3.162 | 3.101 | 3.159 | 6,188 | -0.02(-0.58%) |
Mar 04, 2002 | 3.036 | 3.208 | 3.009 | 3.178 | 85,010 | +0.15(+5.08%) |