Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.123 | 3.244 | 3.123 | 3.181 | 451,085 | +0.03(+0.86%) |
May 28, 2002 | 3.147 | 3.157 | 3.116 | 3.154 | 810,325 | +0.04(+1.27%) |
May 27, 2002 | 3.276 | 3.276 | 3.114 | 3.114 | 520,711 | +0.00(+0.00%) |
May 24, 2002 | 3.276 | 3.276 | 3.114 | 3.114 | 513,304 | -0.18(-5.41%) |
May 23, 2002 | 3.058 | 3.310 | 3.058 | 3.292 | 1,239,560 | +0.23(+7.65%) |
May 22, 2002 | 3.177 | 3.195 | 3.058 | 3.058 | 499,231 | -0.14(-4.28%) |
May 21, 2002 | 3.238 | 3.264 | 3.136 | 3.195 | 623,668 | -0.06(-1.93%) |
May 20, 2002 | 3.276 | 3.282 | 3.222 | 3.258 | 1,962,853 | -0.02(-0.55%) |
May 17, 2002 | 3.267 | 3.310 | 3.251 | 3.276 | 300,353 | +0.01(+0.17%) |
May 16, 2002 | 3.204 | 3.289 | 3.184 | 3.271 | 669,962 | +0.07(+2.08%) |
May 15, 2002 | 3.267 | 3.285 | 3.201 | 3.204 | 515,156 | -0.08(-2.47%) |
May 14, 2002 | 3.172 | 3.309 | 3.172 | 3.285 | 405,532 | +0.11(+3.58%) |
May 13, 2002 | 3.109 | 3.206 | 3.105 | 3.172 | 370,349 | +0.04(+1.26%) |
May 10, 2002 | 3.195 | 3.204 | 3.130 | 3.132 | 341,462 | -0.06(-1.97%) |
May 09, 2002 | 3.235 | 3.273 | 3.195 | 3.195 | 754,031 | -0.13(-3.79%) |
May 08, 2002 | 3.222 | 3.357 | 3.222 | 3.321 | 854,766 | +0.09(+2.79%) |
May 07, 2002 | 3.231 | 3.242 | 3.172 | 3.231 | 404,792 | -0.01(-0.33%) |
May 06, 2002 | 3.267 | 3.269 | 3.222 | 3.242 | 880,691 | -0.06(-1.85%) |
May 03, 2002 | 3.319 | 3.319 | 3.276 | 3.303 | 435,531 | -0.01(-0.27%) |
May 02, 2002 | 3.231 | 3.321 | 3.231 | 3.312 | 867,729 | +0.06(+1.94%) |
May 01, 2002 | 3.267 | 3.271 | 3.170 | 3.249 | 576,634 | +0.01(+0.17%) |
Apr 30, 2002 | 3.238 | 3.262 | 3.202 | 3.244 | 3,073,902 | +0.01(+0.45%) |
Apr 29, 2002 | 3.170 | 3.233 | 3.170 | 3.229 | 628,483 | +0.04(+1.24%) |
Apr 26, 2002 | 3.213 | 3.237 | 3.170 | 3.190 | 111,104 | -0.05(-1.39%) |
Apr 25, 2002 | 3.204 | 3.246 | 3.202 | 3.235 | 408,495 | +0.03(+0.95%) |
Apr 24, 2002 | 3.240 | 3.327 | 3.204 | 3.204 | 573,301 | -0.06(-1.87%) |
Apr 23, 2002 | 3.240 | 3.287 | 3.224 | 3.265 | 666,999 | +0.01(+0.44%) |
Apr 22, 2002 | 3.267 | 3.303 | 3.240 | 3.251 | 412,569 | -0.08(-2.27%) |
Apr 19, 2002 | 3.312 | 3.363 | 3.289 | 3.327 | 546,265 | -0.00(-0.11%) |
Apr 18, 2002 | 3.373 | 3.373 | 3.258 | 3.330 | 585,152 | -0.03(-0.75%) |
Apr 17, 2002 | 3.384 | 3.384 | 3.204 | 3.355 | 691,442 | -0.02(-0.48%) |
Apr 16, 2002 | 3.393 | 3.417 | 3.303 | 3.372 | 934,021 | +0.02(+0.70%) |
Apr 15, 2002 | 3.420 | 3.447 | 3.298 | 3.348 | 812,917 | -0.12(-3.33%) |
Apr 12, 2002 | 3.420 | 3.463 | 3.384 | 3.463 | 478,862 | +0.08(+2.34%) |
Apr 11, 2002 | 3.420 | 3.433 | 3.384 | 3.384 | 440,716 | -0.04(-1.05%) |
Apr 10, 2002 | 3.377 | 3.465 | 3.375 | 3.420 | 490,713 | +0.04(+1.12%) |
Apr 09, 2002 | 3.359 | 3.420 | 3.352 | 3.382 | 261,837 | +0.02(+0.70%) |
Apr 08, 2002 | 3.199 | 3.447 | 3.195 | 3.359 | 605,521 | +0.15(+4.54%) |
Apr 05, 2002 | 3.132 | 3.229 | 3.132 | 3.213 | 224,431 | +0.06(+2.00%) |
Apr 04, 2002 | 3.123 | 3.192 | 3.114 | 3.150 | 447,382 | +0.04(+1.27%) |
Apr 03, 2002 | 3.114 | 3.150 | 3.087 | 3.111 | 184,434 | -0.00(-0.12%) |
Apr 02, 2002 | 3.159 | 3.175 | 3.114 | 3.114 | 358,868 | -0.06(-1.98%) |
Apr 01, 2002 | 3.213 | 3.258 | 3.114 | 3.177 | 204,803 | -0.05(-1.67%) |
Mar 29, 2002 | 3.240 | 3.256 | 3.193 | 3.231 | 282,947 | +0.00(+0.00%) |
Mar 28, 2002 | 3.240 | 3.256 | 3.193 | 3.231 | 282,947 | -0.02(-0.50%) |
Mar 27, 2002 | 3.289 | 3.291 | 3.168 | 3.247 | 448,493 | -0.06(-1.69%) |
Mar 26, 2002 | 3.069 | 3.303 | 3.069 | 3.303 | 427,383 | +0.22(+7.00%) |
Mar 25, 2002 | 3.150 | 3.154 | 3.062 | 3.087 | 386,274 | -0.03(-1.10%) |
Mar 22, 2002 | 3.249 | 3.249 | 3.121 | 3.121 | 719,959 | -0.16(-4.83%) |
Mar 21, 2002 | 3.222 | 3.285 | 3.190 | 3.280 | 391,459 | +0.05(+1.50%) |
Mar 20, 2002 | 3.258 | 3.273 | 3.199 | 3.231 | 199,248 | -0.04(-1.37%) |
Mar 19, 2002 | 3.233 | 3.282 | 3.199 | 3.276 | 303,686 | +0.04(+1.34%) |
Mar 18, 2002 | 3.159 | 3.238 | 3.132 | 3.233 | 415,161 | +0.05(+1.64%) |
Mar 15, 2002 | 2.997 | 3.186 | 2.997 | 3.181 | 694,035 | +0.11(+3.64%) |
Mar 14, 2002 | 3.062 | 3.069 | 3.035 | 3.069 | 281,836 | -0.01(-0.18%) |
Mar 13, 2002 | 3.114 | 3.114 | 3.022 | 3.075 | 239,245 | -0.06(-2.06%) |
Mar 12, 2002 | 3.087 | 3.148 | 3.060 | 3.139 | 1,777,678 | +0.02(+0.58%) |
Mar 11, 2002 | 3.069 | 3.121 | 3.006 | 3.121 | 694,775 | +0.02(+0.76%) |
Mar 08, 2002 | 3.069 | 3.121 | 3.031 | 3.098 | 658,481 | +0.01(+0.41%) |
Mar 07, 2002 | 3.132 | 3.132 | 3.044 | 3.085 | 615,891 | -0.08(-2.67%) |
Mar 06, 2002 | 2.934 | 3.240 | 2.934 | 3.170 | 869,210 | +0.24(+8.04%) |
Mar 05, 2002 | 2.934 | 2.941 | 2.907 | 2.934 | 801,436 | -0.01(-0.49%) |
Mar 04, 2002 | 2.810 | 2.952 | 2.772 | 2.949 | 776,623 | +0.11(+3.80%) |