Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.732 | 3.811 | 3.728 | 3.784 | 1,223,754 | +0.14(+3.94%) |
May 28, 2002 | 3.656 | 3.656 | 3.577 | 3.641 | 1,164,403 | -0.04(-1.12%) |
May 27, 2002 | 3.664 | 3.736 | 3.664 | 3.682 | 955,262 | +0.00(+0.00%) |
May 24, 2002 | 3.664 | 3.736 | 3.664 | 3.682 | 955,262 | +0.02(+0.49%) |
May 23, 2002 | 3.656 | 3.682 | 3.556 | 3.664 | 1,052,767 | +0.01(+0.20%) |
May 22, 2002 | 3.705 | 3.711 | 3.609 | 3.657 | 922,290 | -0.06(-1.57%) |
May 21, 2002 | 3.745 | 3.747 | 3.660 | 3.715 | 1,015,084 | -0.03(-0.79%) |
May 20, 2002 | 3.748 | 3.758 | 3.710 | 3.745 | 618,000 | -0.03(-0.79%) |
May 17, 2002 | 3.753 | 3.783 | 3.707 | 3.775 | 507,777 | +0.02(+0.62%) |
May 16, 2002 | 3.754 | 3.768 | 3.732 | 3.751 | 666,046 | -0.00(-0.08%) |
May 15, 2002 | 3.743 | 3.778 | 3.726 | 3.754 | 1,433,365 | -0.01(-0.25%) |
May 14, 2002 | 3.715 | 3.779 | 3.701 | 3.764 | 978,343 | +0.06(+1.60%) |
May 13, 2002 | 3.705 | 3.717 | 3.646 | 3.705 | 777,682 | +0.01(+0.14%) |
May 10, 2002 | 3.695 | 3.713 | 3.668 | 3.699 | 630,718 | -0.02(-0.60%) |
May 09, 2002 | 3.825 | 3.825 | 3.705 | 3.722 | 931,240 | -0.11(-2.96%) |
May 08, 2002 | 3.846 | 3.928 | 3.800 | 3.835 | 1,494,600 | +0.02(+0.42%) |
May 07, 2002 | 3.848 | 3.861 | 3.747 | 3.819 | 2,252,027 | +0.03(+0.76%) |
May 06, 2002 | 3.657 | 3.800 | 3.653 | 3.791 | 2,035,821 | +0.14(+3.96%) |
May 03, 2002 | 3.609 | 3.665 | 3.590 | 3.646 | 1,303,830 | +0.05(+1.39%) |
May 02, 2002 | 3.482 | 3.607 | 3.482 | 3.596 | 919,935 | +0.10(+2.98%) |
May 01, 2002 | 3.503 | 3.514 | 3.465 | 3.492 | 1,238,356 | -0.03(-0.90%) |
Apr 30, 2002 | 3.429 | 3.541 | 3.414 | 3.524 | 1,168,171 | +0.05(+1.34%) |
Apr 29, 2002 | 3.488 | 3.502 | 3.470 | 3.477 | 1,618,011 | -0.04(-1.06%) |
Apr 26, 2002 | 3.597 | 3.625 | 3.512 | 3.515 | 976,930 | -0.08(-2.27%) |
Apr 25, 2002 | 3.533 | 3.615 | 3.452 | 3.596 | 8,667,080 | +0.04(+1.04%) |
Apr 24, 2002 | 3.652 | 3.652 | 3.545 | 3.559 | 1,287,344 | -0.11(-3.01%) |
Apr 23, 2002 | 3.679 | 3.696 | 3.636 | 3.670 | 853,047 | -0.01(-0.23%) |
Apr 22, 2002 | 3.690 | 3.694 | 3.644 | 3.678 | 555,352 | -0.01(-0.32%) |
Apr 19, 2002 | 3.721 | 3.736 | 3.649 | 3.690 | 630,247 | -0.01(-0.26%) |
Apr 18, 2002 | 3.739 | 3.739 | 3.625 | 3.699 | 1,130,488 | -0.04(-1.02%) |
Apr 17, 2002 | 3.709 | 3.771 | 3.705 | 3.737 | 1,144,619 | +0.03(+0.77%) |
Apr 16, 2002 | 3.609 | 3.714 | 3.609 | 3.709 | 778,153 | +0.08(+2.10%) |
Apr 15, 2002 | 3.729 | 3.729 | 3.557 | 3.632 | 913,811 | -0.07(-1.89%) |
Apr 12, 2002 | 3.611 | 3.715 | 3.594 | 3.702 | 1,390,501 | +0.12(+3.29%) |
Apr 11, 2002 | 3.705 | 3.735 | 3.577 | 3.585 | 2,588,348 | -0.04(-0.97%) |
Apr 10, 2002 | 3.627 | 3.639 | 3.561 | 3.620 | 1,060,775 | -0.01(-0.20%) |
Apr 09, 2002 | 3.590 | 3.635 | 3.576 | 3.627 | 1,482,353 | +0.06(+1.64%) |
Apr 08, 2002 | 3.464 | 3.586 | 3.464 | 3.569 | 1,302,888 | +0.11(+3.03%) |
Apr 05, 2002 | 3.519 | 3.536 | 3.452 | 3.464 | 741,883 | -0.05(-1.45%) |
Apr 04, 2002 | 3.472 | 3.544 | 3.450 | 3.515 | 1,553,950 | +0.04(+1.25%) |
Apr 03, 2002 | 3.397 | 3.485 | 3.396 | 3.471 | 9,562,050 | +0.08(+2.44%) |
Apr 02, 2002 | 3.333 | 3.406 | 3.304 | 3.388 | 1,338,687 | +0.06(+1.82%) |
Apr 01, 2002 | 3.333 | 3.339 | 3.291 | 3.328 | 1,797,477 | -0.01(-0.16%) |
Mar 29, 2002 | 3.246 | 3.354 | 3.246 | 3.333 | 6,924,243 | +0.00(+0.00%) |
Mar 28, 2002 | 3.246 | 3.354 | 3.246 | 3.333 | 2,019,335 | +0.09(+2.68%) |
Mar 27, 2002 | 3.280 | 3.291 | 3.239 | 3.246 | 1,266,618 | -0.04(-1.35%) |
Mar 26, 2002 | 3.322 | 3.343 | 3.280 | 3.291 | 772,029 | -0.03(-0.86%) |
Mar 25, 2002 | 3.302 | 3.347 | 3.299 | 3.319 | 1,525,688 | +0.02(+0.64%) |
Mar 22, 2002 | 3.349 | 3.349 | 3.297 | 3.298 | 9,891,776 | -0.05(-1.37%) |
Mar 21, 2002 | 3.301 | 3.359 | 3.277 | 3.344 | 1,540,761 | +0.05(+1.61%) |
Mar 20, 2002 | 3.316 | 3.329 | 3.272 | 3.291 | 1,309,482 | -0.03(-0.77%) |
Mar 19, 2002 | 3.211 | 3.337 | 3.211 | 3.316 | 1,604,822 | +0.12(+3.75%) |
Mar 18, 2002 | 3.211 | 3.227 | 3.115 | 3.196 | 2,232,715 | +0.04(+1.24%) |
Mar 15, 2002 | 3.115 | 3.195 | 3.115 | 3.157 | 1,447,025 | +0.00(+0.13%) |
Mar 14, 2002 | 3.131 | 3.206 | 3.100 | 3.153 | 3,147,468 | +0.00(+0.00%) |
Mar 13, 2002 | 3.212 | 3.269 | 3.126 | 3.153 | 3,915,259 | -0.06(-1.85%) |
Mar 12, 2002 | 3.332 | 3.332 | 3.184 | 3.212 | 4,082,477 | -0.12(-3.63%) |
Mar 11, 2002 | 3.333 | 3.365 | 3.297 | 3.333 | 1,528,985 | +0.00(+0.06%) |
Mar 08, 2002 | 3.324 | 3.411 | 3.317 | 3.331 | 2,344,822 | +0.01(+0.42%) |
Mar 07, 2002 | 3.318 | 3.390 | 3.317 | 3.317 | 13,809,390 | -0.11(-3.10%) |
Mar 06, 2002 | 3.689 | 3.699 | 3.418 | 3.423 | 4,610,509 | -0.25(-6.87%) |
Mar 05, 2002 | 3.709 | 3.743 | 3.663 | 3.676 | 979,285 | -0.03(-0.89%) |
Mar 04, 2002 | 3.726 | 3.768 | 3.692 | 3.709 | 1,548,769 | -0.01(-0.14%) |