Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.621 | 3.710 | 3.591 | 3.680 | 7,945,533 | -0.16(-4.13%) |
May 28, 2002 | 3.869 | 3.895 | 3.800 | 3.839 | 11,729,925 | +0.05(+1.31%) |
May 27, 2002 | 3.811 | 3.819 | 3.760 | 3.790 | 10,523,063 | +0.00(+0.00%) |
May 24, 2002 | 3.811 | 3.819 | 3.760 | 3.790 | 10,491,310 | -0.06(-1.55%) |
May 23, 2002 | 3.690 | 3.857 | 3.684 | 3.849 | 35,853,812 | +0.28(+7.78%) |
May 22, 2002 | 3.409 | 3.571 | 3.365 | 3.571 | 14,002,021 | +0.11(+3.27%) |
May 21, 2002 | 3.482 | 3.510 | 3.440 | 3.458 | 13,414,089 | +0.04(+1.10%) |
May 20, 2002 | 3.379 | 3.466 | 3.343 | 3.421 | 5,636,392 | +0.04(+1.23%) |
May 17, 2002 | 3.313 | 3.393 | 3.303 | 3.379 | 11,195,166 | +0.05(+1.61%) |
May 16, 2002 | 3.333 | 3.385 | 3.323 | 3.325 | 4,785,868 | +0.00(+0.06%) |
May 15, 2002 | 3.448 | 3.490 | 3.309 | 3.323 | 12,017,465 | -0.01(-0.42%) |
May 14, 2002 | 3.343 | 3.369 | 3.248 | 3.337 | 9,414,483 | -0.03(-0.94%) |
May 13, 2002 | 3.300 | 3.393 | 3.250 | 3.369 | 5,846,566 | +0.08(+2.29%) |
May 10, 2002 | 3.274 | 3.321 | 3.256 | 3.294 | 8,244,162 | +0.05(+1.47%) |
May 09, 2002 | 3.254 | 3.301 | 3.214 | 3.246 | 7,551,394 | -0.00(-0.12%) |
May 08, 2002 | 3.260 | 3.284 | 3.190 | 3.250 | 10,870,580 | +0.12(+3.80%) |
May 07, 2002 | 3.105 | 3.212 | 3.081 | 3.131 | 8,934,157 | +0.05(+1.68%) |
May 06, 2002 | 3.303 | 3.303 | 3.073 | 3.079 | 11,056,058 | -0.25(-7.51%) |
May 03, 2002 | 3.363 | 3.426 | 3.276 | 3.329 | 10,560,360 | -0.12(-3.51%) |
May 02, 2002 | 3.425 | 3.454 | 3.367 | 3.450 | 5,434,282 | -0.00(-0.11%) |
May 01, 2002 | 3.353 | 3.462 | 3.303 | 3.454 | 5,182,023 | +0.08(+2.47%) |
Apr 30, 2002 | 3.403 | 3.430 | 3.294 | 3.371 | 8,110,850 | -0.04(-1.11%) |
Apr 29, 2002 | 3.468 | 3.476 | 3.395 | 3.409 | 6,047,163 | -0.06(-1.72%) |
Apr 26, 2002 | 3.518 | 3.615 | 3.419 | 3.468 | 5,466,539 | -0.05(-1.41%) |
Apr 25, 2002 | 3.470 | 3.559 | 3.430 | 3.518 | 8,248,698 | +0.01(+0.23%) |
Apr 24, 2002 | 3.446 | 3.518 | 3.395 | 3.510 | 6,290,854 | +0.02(+0.68%) |
Apr 23, 2002 | 3.476 | 3.548 | 3.474 | 3.486 | 4,892,971 | -0.01(-0.17%) |
Apr 22, 2002 | 3.530 | 3.571 | 3.472 | 3.492 | 5,611,947 | -0.03(-0.79%) |
Apr 19, 2002 | 3.496 | 3.551 | 3.438 | 3.520 | 6,445,839 | +0.02(+0.68%) |
Apr 18, 2002 | 3.526 | 3.571 | 3.417 | 3.496 | 9,201,789 | -0.08(-2.11%) |
Apr 17, 2002 | 3.506 | 3.613 | 3.502 | 3.571 | 15,637,548 | +0.11(+3.03%) |
Apr 16, 2002 | 3.403 | 3.542 | 3.363 | 3.466 | 9,330,313 | +0.07(+2.16%) |
Apr 15, 2002 | 3.270 | 3.409 | 3.266 | 3.393 | 8,068,261 | +0.14(+4.40%) |
Apr 12, 2002 | 3.357 | 3.391 | 3.226 | 3.250 | 10,750,625 | -0.18(-5.15%) |
Apr 11, 2002 | 3.472 | 3.508 | 3.413 | 3.426 | 12,215,291 | -0.07(-1.87%) |
Apr 10, 2002 | 3.472 | 3.536 | 3.413 | 3.492 | 10,377,906 | -0.00(-0.06%) |
Apr 09, 2002 | 3.421 | 3.512 | 3.339 | 3.494 | 14,579,622 | +0.05(+1.56%) |
Apr 08, 2002 | 3.345 | 3.440 | 3.313 | 3.440 | 135,504,240 | +0.13(+4.08%) |
Apr 05, 2002 | 3.288 | 3.317 | 3.252 | 3.305 | 5,342,299 | -0.01(-0.30%) |
Apr 04, 2002 | 3.301 | 3.393 | 3.268 | 3.315 | 8,626,709 | +0.01(+0.42%) |
Apr 03, 2002 | 3.351 | 3.365 | 3.268 | 3.301 | 6,757,823 | -0.08(-2.23%) |
Apr 02, 2002 | 3.298 | 3.377 | 3.252 | 3.377 | 9,852,724 | +0.05(+1.55%) |
Apr 01, 2002 | 3.407 | 3.413 | 3.307 | 3.325 | 8,919,037 | -0.06(-1.82%) |
Mar 29, 2002 | 3.373 | 3.423 | 3.355 | 3.387 | 8,599,492 | +0.00(+0.00%) |
Mar 28, 2002 | 3.373 | 3.423 | 3.355 | 3.387 | 8,598,736 | -0.01(-0.35%) |
Mar 27, 2002 | 3.284 | 3.405 | 3.284 | 3.399 | 13,501,535 | +0.15(+4.77%) |
Mar 26, 2002 | 3.175 | 3.266 | 3.167 | 3.244 | 12,755,342 | +0.07(+2.19%) |
Mar 25, 2002 | 3.115 | 3.212 | 3.087 | 3.175 | 6,428,198 | +0.06(+1.91%) |
Mar 22, 2002 | 3.192 | 3.194 | 3.113 | 3.115 | 9,448,756 | -0.12(-3.74%) |
Mar 21, 2002 | 3.288 | 3.303 | 3.186 | 3.236 | 8,068,009 | -0.07(-2.16%) |
Mar 20, 2002 | 3.367 | 3.383 | 3.288 | 3.307 | 9,176,084 | -0.05(-1.48%) |
Mar 19, 2002 | 3.345 | 3.413 | 3.323 | 3.357 | 10,426,040 | +0.06(+1.93%) |
Mar 18, 2002 | 3.367 | 3.413 | 3.196 | 3.294 | 17,629,664 | -0.01(-0.42%) |
Mar 15, 2002 | 3.188 | 3.341 | 3.155 | 3.307 | 11,634,162 | +0.12(+3.73%) |
Mar 14, 2002 | 3.319 | 3.321 | 3.075 | 3.188 | 34,361,176 | -0.13(-4.06%) |
Mar 13, 2002 | 3.393 | 3.482 | 3.323 | 3.323 | 21,006,812 | -0.07(-2.05%) |
Mar 12, 2002 | 3.284 | 3.432 | 3.282 | 3.393 | 18,259,430 | +0.01(+0.41%) |
Mar 11, 2002 | 3.415 | 3.508 | 3.298 | 3.379 | 11,104,947 | -0.04(-1.28%) |
Mar 08, 2002 | 3.448 | 3.470 | 3.397 | 3.423 | 11,474,390 | -0.03(-0.75%) |
Mar 07, 2002 | 3.470 | 3.482 | 3.415 | 3.448 | 14,296,618 | +0.06(+1.76%) |
Mar 06, 2002 | 3.373 | 3.389 | 3.254 | 3.389 | 12,078,199 | -0.01(-0.18%) |
Mar 05, 2002 | 3.339 | 3.413 | 3.335 | 3.395 | 8,827,054 | -0.03(-0.98%) |
Mar 04, 2002 | 3.365 | 3.470 | 3.343 | 3.428 | 14,926,888 | +0.08(+2.25%) |