Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.006 | 3.058 | 3.006 | 3.009 | 222,518 | -0.06(-1.93%) |
May 28, 2002 | 3.032 | 3.111 | 3.030 | 3.068 | 248,579 | +0.01(+0.41%) |
May 27, 2002 | 3.117 | 3.118 | 3.031 | 3.056 | 310,055 | +0.00(+0.00%) |
May 24, 2002 | 3.117 | 3.118 | 3.031 | 3.056 | 306,714 | -0.06(-1.81%) |
May 23, 2002 | 3.099 | 3.118 | 3.080 | 3.112 | 230,537 | +0.00(+0.10%) |
May 22, 2002 | 3.141 | 3.186 | 3.061 | 3.109 | 471,765 | -0.04(-1.22%) |
May 21, 2002 | 3.278 | 3.279 | 3.146 | 3.148 | 323,420 | -0.09(-2.65%) |
May 20, 2002 | 3.335 | 3.361 | 3.220 | 3.233 | 374,205 | -0.10(-3.04%) |
May 17, 2002 | 3.421 | 3.421 | 3.330 | 3.335 | 108,252 | -0.07(-2.07%) |
May 16, 2002 | 3.410 | 3.415 | 3.372 | 3.405 | 206,481 | -0.05(-1.39%) |
May 15, 2002 | 3.428 | 3.476 | 3.368 | 3.453 | 237,887 | +0.04(+1.27%) |
May 14, 2002 | 3.466 | 3.490 | 3.370 | 3.410 | 387,569 | +0.03(+0.84%) |
May 13, 2002 | 3.385 | 3.454 | 3.357 | 3.381 | 189,775 | +0.04(+1.18%) |
May 10, 2002 | 3.458 | 3.458 | 3.342 | 3.342 | 202,471 | -0.05(-1.35%) |
May 09, 2002 | 3.544 | 3.557 | 3.369 | 3.388 | 609,420 | -0.14(-4.08%) |
May 08, 2002 | 3.591 | 3.622 | 3.510 | 3.532 | 253,925 | -0.07(-1.91%) |
May 07, 2002 | 3.617 | 3.623 | 3.542 | 3.601 | 400,934 | -0.00(-0.14%) |
May 06, 2002 | 3.641 | 3.721 | 3.542 | 3.606 | 272,635 | -0.11(-2.98%) |
May 03, 2002 | 3.559 | 3.716 | 3.542 | 3.716 | 332,107 | +0.09(+2.38%) |
May 02, 2002 | 3.612 | 3.651 | 3.523 | 3.630 | 269,294 | +0.04(+1.07%) |
May 01, 2002 | 3.416 | 3.610 | 3.360 | 3.592 | 490,476 | +0.16(+4.61%) |
Apr 30, 2002 | 3.430 | 3.492 | 3.382 | 3.433 | 334,780 | +0.03(+0.81%) |
Apr 29, 2002 | 3.462 | 3.519 | 3.406 | 3.406 | 165,719 | -0.06(-1.78%) |
Apr 26, 2002 | 3.450 | 3.504 | 3.442 | 3.468 | 150,350 | -0.04(-1.28%) |
Apr 25, 2002 | 3.537 | 3.586 | 3.452 | 3.513 | 336,784 | -0.02(-0.68%) |
Apr 24, 2002 | 3.412 | 3.610 | 3.412 | 3.537 | 378,214 | +0.11(+3.13%) |
Apr 23, 2002 | 3.495 | 3.556 | 3.386 | 3.429 | 695,620 | -0.08(-2.33%) |
Apr 22, 2002 | 3.476 | 3.588 | 3.442 | 3.511 | 175,742 | +0.03(+1.00%) |
Apr 19, 2002 | 3.485 | 3.551 | 3.447 | 3.476 | 233,878 | -0.02(-0.44%) |
Apr 18, 2002 | 3.646 | 3.647 | 3.487 | 3.492 | 499,831 | -0.11(-2.98%) |
Apr 17, 2002 | 3.617 | 3.647 | 3.592 | 3.599 | 186,434 | -0.03(-0.77%) |
Apr 16, 2002 | 3.470 | 3.641 | 3.470 | 3.627 | 377,546 | +0.13(+3.72%) |
Apr 15, 2002 | 3.562 | 3.591 | 3.467 | 3.497 | 309,387 | -0.13(-3.52%) |
Apr 12, 2002 | 3.664 | 3.681 | 3.579 | 3.625 | 282,658 | -0.01(-0.32%) |
Apr 11, 2002 | 3.566 | 3.724 | 3.566 | 3.636 | 388,906 | -0.02(-0.53%) |
Apr 10, 2002 | 3.493 | 3.656 | 3.463 | 3.655 | 314,065 | +0.13(+3.62%) |
Apr 09, 2002 | 3.283 | 3.535 | 3.270 | 3.528 | 424,990 | +0.26(+7.89%) |
Apr 08, 2002 | 3.285 | 3.295 | 3.250 | 3.270 | 342,798 | -0.02(-0.76%) |
Apr 05, 2002 | 3.324 | 3.343 | 3.279 | 3.295 | 159,037 | -0.02(-0.68%) |
Apr 04, 2002 | 3.307 | 3.347 | 3.305 | 3.317 | 175,742 | +0.01(+0.30%) |
Apr 03, 2002 | 3.386 | 3.387 | 3.292 | 3.307 | 211,158 | -0.04(-1.28%) |
Apr 02, 2002 | 3.367 | 3.392 | 3.317 | 3.350 | 337,452 | -0.01(-0.24%) |
Apr 01, 2002 | 3.412 | 3.425 | 3.295 | 3.358 | 236,551 | -0.07(-2.15%) |
Mar 29, 2002 | 3.459 | 3.479 | 3.423 | 3.432 | 234,546 | +0.00(+0.00%) |
Mar 28, 2002 | 3.459 | 3.479 | 3.423 | 3.432 | 231,205 | -0.04(-1.15%) |
Mar 27, 2002 | 3.451 | 3.492 | 3.450 | 3.472 | 356,163 | -0.01(-0.21%) |
Mar 26, 2002 | 3.442 | 3.483 | 3.442 | 3.479 | 145,004 | +0.02(+0.45%) |
Mar 25, 2002 | 3.550 | 3.559 | 3.446 | 3.464 | 391,579 | -0.07(-2.06%) |
Mar 22, 2002 | 3.404 | 3.630 | 3.404 | 3.537 | 804,541 | +0.10(+3.02%) |
Mar 21, 2002 | 3.344 | 3.437 | 3.340 | 3.433 | 990,307 | +0.10(+2.99%) |
Mar 20, 2002 | 3.351 | 3.357 | 3.305 | 3.333 | 183,761 | -0.02(-0.61%) |
Mar 19, 2002 | 3.346 | 3.374 | 3.324 | 3.354 | 227,196 | +0.03(+0.79%) |
Mar 18, 2002 | 3.168 | 3.387 | 3.167 | 3.327 | 379,551 | +0.21(+6.80%) |
Mar 15, 2002 | 3.125 | 3.163 | 2.965 | 3.115 | 664,882 | -0.05(-1.64%) |
Mar 14, 2002 | 3.163 | 3.220 | 3.154 | 3.167 | 548,611 | -0.05(-1.41%) |
Mar 13, 2002 | 3.160 | 3.239 | 3.143 | 3.212 | 477,779 | +0.04(+1.29%) |
Mar 12, 2002 | 3.180 | 3.220 | 3.165 | 3.172 | 162,378 | -0.06(-1.79%) |
Mar 11, 2002 | 3.242 | 3.244 | 3.185 | 3.229 | 60,808 | +0.01(+0.19%) |
Mar 08, 2002 | 3.176 | 3.242 | 3.167 | 3.223 | 633,476 | +0.06(+1.89%) |
Mar 07, 2002 | 3.088 | 3.173 | 3.054 | 3.164 | 344,135 | +0.06(+1.98%) |
Mar 06, 2002 | 3.090 | 3.103 | 2.996 | 3.102 | 295,354 | +0.06(+2.12%) |
Mar 05, 2002 | 2.993 | 3.129 | 2.946 | 3.038 | 562,644 | +0.04(+1.25%) |
Mar 04, 2002 | 2.813 | 3.060 | 2.795 | 3.000 | 382,892 | +0.19(+6.74%) |
Mar 01, 2002 | 2.868 | 2.868 | 2.781 | 2.811 | 550,616 | -0.07(-2.53%) |
Feb 28, 2002 | 2.838 | 2.884 | 2.806 | 2.884 | 244,569 | +0.05(+1.65%) |
Feb 27, 2002 | 2.806 | 2.888 | 2.806 | 2.837 | 429,667 | +0.03(+0.90%) |
Feb 26, 2002 | 2.783 | 2.816 | 2.783 | 2.811 | 654,859 | +0.03(+1.00%) |
Feb 25, 2002 | 2.769 | 2.788 | 2.755 | 2.784 | 290,009 | +0.02(+0.74%) |
Feb 22, 2002 | 2.773 | 2.803 | 2.710 | 2.763 | 488,471 | -0.01(-0.34%) |
Feb 21, 2002 | 2.765 | 2.781 | 2.764 | 2.773 | 345,471 | +0.01(+0.25%) |
Feb 20, 2002 | 2.762 | 2.779 | 2.719 | 2.766 | 249,247 | -0.02(-0.75%) |
Feb 19, 2002 | 2.763 | 2.795 | 2.733 | 2.786 | 165,719 | +0.02(+0.83%) |
Feb 18, 2002 | 2.805 | 2.805 | 2.708 | 2.764 | 148,345 | +0.00(+0.00%) |
Feb 15, 2002 | 2.805 | 2.805 | 2.708 | 2.764 | 147,009 | +0.04(+1.35%) |
Feb 14, 2002 | 2.823 | 2.823 | 2.721 | 2.727 | 149,013 | -0.09(-3.26%) |
Feb 13, 2002 | 2.765 | 2.818 | 2.758 | 2.818 | 362,845 | +0.05(+1.95%) |
Feb 12, 2002 | 2.727 | 2.765 | 2.727 | 2.765 | 257,934 | +0.03(+0.93%) |
Feb 11, 2002 | 2.806 | 2.806 | 2.721 | 2.739 | 145,672 | -0.05(-1.84%) |
Feb 08, 2002 | 2.685 | 2.802 | 2.670 | 2.790 | 788,503 | +0.10(+3.54%) |
Feb 07, 2002 | 2.694 | 2.716 | 2.686 | 2.695 | 259,939 | -0.02(-0.77%) |
Feb 06, 2002 | 2.713 | 2.744 | 2.681 | 2.716 | 1,057,798 | -0.01(-0.27%) |
Feb 05, 2002 | 2.727 | 2.738 | 2.711 | 2.724 | 122,953 | -0.01(-0.53%) |
Feb 04, 2002 | 2.741 | 2.759 | 2.714 | 2.738 | 157,700 | -0.03(-1.08%) |
Feb 01, 2002 | 2.714 | 2.781 | 2.714 | 2.768 | 175,742 | +0.05(+1.76%) |
Jan 31, 2002 | 2.798 | 2.798 | 2.694 | 2.720 | 1,262,274 | -0.05(-1.71%) |
Jan 30, 2002 | 2.706 | 2.793 | 2.691 | 2.768 | 243,233 | +0.06(+2.25%) |
Jan 29, 2002 | 2.743 | 2.744 | 2.699 | 2.707 | 167,724 | -0.04(-1.29%) |
Jan 28, 2002 | 2.774 | 2.793 | 2.689 | 2.742 | 167,055 | +0.03(+1.01%) |
Jan 25, 2002 | 2.734 | 2.748 | 2.689 | 2.715 | 190,443 | -0.00(-0.15%) |
Jan 24, 2002 | 2.689 | 2.788 | 2.689 | 2.719 | 249,247 | -0.00(-0.13%) |
Jan 23, 2002 | 2.749 | 2.773 | 2.669 | 2.722 | 229,868 | -0.06(-2.12%) |
Jan 22, 2002 | 2.830 | 2.836 | 2.752 | 2.781 | 225,191 | -0.04(-1.33%) |
Jan 21, 2002 | 2.843 | 2.866 | 2.787 | 2.818 | 147,009 | +0.00(+0.00%) |
Jan 18, 2002 | 2.843 | 2.866 | 2.787 | 2.818 | 146,340 | -0.03(-0.95%) |
Jan 17, 2002 | 2.833 | 2.868 | 2.814 | 2.845 | 133,644 | +0.01(+0.25%) |
Jan 16, 2002 | 2.915 | 2.915 | 2.806 | 2.838 | 284,663 | -0.08(-2.73%) |
Jan 15, 2002 | 2.856 | 2.918 | 2.855 | 2.918 | 134,312 | -0.01(-0.49%) |
Jan 14, 2002 | 2.971 | 2.971 | 2.845 | 2.933 | 159,705 | -0.01(-0.44%) |
Jan 11, 2002 | 2.940 | 2.948 | 2.917 | 2.946 | 205,144 | +0.00(+0.12%) |
Jan 10, 2002 | 2.906 | 2.997 | 2.893 | 2.942 | 144,336 | +0.04(+1.25%) |