Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.379 | 3.441 | 3.379 | 3.405 | 63,217 | +0.01(+0.22%) |
May 28, 2002 | 3.398 | 3.443 | 3.370 | 3.398 | 433,287 | -0.07(-2.13%) |
May 27, 2002 | 3.450 | 3.510 | 3.340 | 3.471 | 199,951 | +0.00(+0.00%) |
May 24, 2002 | 3.450 | 3.510 | 3.340 | 3.471 | 199,951 | -0.00(-0.04%) |
May 23, 2002 | 3.453 | 3.485 | 3.450 | 3.473 | 150,230 | +0.02(+0.58%) |
May 22, 2002 | 3.469 | 3.516 | 3.411 | 3.453 | 198,886 | -0.04(-1.11%) |
May 21, 2002 | 3.598 | 3.600 | 3.469 | 3.491 | 400,258 | -0.08(-2.11%) |
May 20, 2002 | 3.590 | 3.608 | 3.535 | 3.567 | 426,539 | +0.02(+0.46%) |
May 17, 2002 | 3.529 | 3.584 | 3.493 | 3.550 | 308,628 | +0.02(+0.64%) |
May 16, 2002 | 3.542 | 3.542 | 3.454 | 3.528 | 151,650 | -0.01(-0.21%) |
May 15, 2002 | 3.479 | 3.585 | 3.416 | 3.535 | 491,888 | +0.07(+1.98%) |
May 14, 2002 | 3.379 | 3.481 | 3.378 | 3.467 | 473,775 | +0.08(+2.22%) |
May 13, 2002 | 3.272 | 3.391 | 3.272 | 3.391 | 66,768 | +0.09(+2.85%) |
May 10, 2002 | 3.323 | 3.348 | 3.297 | 3.297 | 103,349 | -0.05(-1.35%) |
May 09, 2002 | 3.348 | 3.348 | 3.254 | 3.343 | 185,745 | +0.08(+2.38%) |
May 08, 2002 | 3.289 | 3.350 | 3.229 | 3.265 | 85,592 | -0.01(-0.23%) |
May 07, 2002 | 3.246 | 3.285 | 3.205 | 3.272 | 82,395 | +0.06(+1.71%) |
May 06, 2002 | 3.259 | 3.285 | 3.192 | 3.217 | 62,507 | -0.05(-1.46%) |
May 03, 2002 | 3.353 | 3.353 | 3.249 | 3.265 | 35,515 | -0.09(-2.61%) |
May 02, 2002 | 3.350 | 3.353 | 3.224 | 3.353 | 110,807 | +0.11(+3.24%) |
May 01, 2002 | 3.281 | 3.315 | 3.226 | 3.247 | 99,443 | -0.05(-1.52%) |
Apr 30, 2002 | 3.274 | 3.361 | 3.247 | 3.297 | 108,677 | +0.04(+1.31%) |
Apr 29, 2002 | 3.251 | 3.295 | 2.950 | 3.255 | 215,223 | -0.01(-0.42%) |
Apr 26, 2002 | 3.242 | 3.329 | 3.234 | 3.269 | 176,156 | -0.02(-0.61%) |
Apr 25, 2002 | 3.461 | 3.461 | 3.241 | 3.289 | 158,753 | -0.15(-4.44%) |
Apr 24, 2002 | 3.391 | 3.441 | 3.379 | 3.441 | 282,347 | +0.07(+2.19%) |
Apr 23, 2002 | 3.266 | 3.416 | 3.266 | 3.368 | 153,071 | +0.08(+2.48%) |
Apr 22, 2002 | 3.337 | 3.346 | 3.285 | 3.286 | 55,048 | +0.02(+0.61%) |
Apr 19, 2002 | 3.179 | 3.348 | 3.154 | 3.266 | 418,371 | +0.11(+3.61%) |
Apr 18, 2002 | 2.992 | 3.174 | 2.910 | 3.152 | 501,122 | +0.22(+7.42%) |
Apr 17, 2002 | 3.147 | 3.192 | 2.935 | 2.935 | 403,454 | -0.23(-7.31%) |
Apr 16, 2002 | 3.176 | 3.254 | 3.141 | 3.166 | 150,940 | -0.02(-0.75%) |
Apr 15, 2002 | 3.329 | 3.376 | 3.166 | 3.190 | 234,046 | -0.15(-4.53%) |
Apr 12, 2002 | 3.316 | 3.403 | 3.285 | 3.341 | 307,918 | +0.03(+0.76%) |
Apr 11, 2002 | 3.254 | 3.405 | 3.162 | 3.316 | 329,937 | +0.16(+4.94%) |
Apr 10, 2002 | 3.103 | 3.277 | 3.071 | 3.160 | 281,636 | +0.03(+1.00%) |
Apr 09, 2002 | 3.127 | 3.129 | 3.086 | 3.129 | 40,842 | +0.03(+0.97%) |
Apr 08, 2002 | 3.018 | 3.129 | 3.008 | 3.098 | 161,239 | +0.10(+3.17%) |
Apr 05, 2002 | 2.878 | 3.028 | 2.853 | 3.003 | 367,229 | +0.13(+4.35%) |
Apr 04, 2002 | 2.816 | 2.885 | 2.816 | 2.878 | 120,752 | +0.06(+2.22%) |
Apr 03, 2002 | 2.857 | 2.867 | 2.791 | 2.816 | 118,621 | -0.06(-2.17%) |
Apr 02, 2002 | 2.836 | 2.908 | 2.836 | 2.878 | 74,937 | +0.01(+0.22%) |
Apr 01, 2002 | 2.968 | 2.972 | 2.857 | 2.872 | 39,777 | -0.07(-2.34%) |
Mar 29, 2002 | 2.941 | 2.941 | 2.903 | 2.941 | 131,051 | +0.00(+0.00%) |
Mar 28, 2002 | 2.941 | 2.941 | 2.903 | 2.941 | 116,845 | +0.00(+0.08%) |
Mar 27, 2002 | 2.892 | 2.938 | 2.892 | 2.938 | 28,057 | -0.00(-0.08%) |
Mar 26, 2002 | 2.903 | 2.941 | 2.869 | 2.941 | 60,020 | +0.05(+1.56%) |
Mar 25, 2002 | 2.964 | 2.964 | 2.868 | 2.896 | 34,805 | -0.06(-1.99%) |
Mar 22, 2002 | 2.951 | 2.997 | 2.937 | 2.955 | 74,582 | -0.05(-1.63%) |
Mar 21, 2002 | 3.003 | 3.003 | 2.951 | 3.003 | 24,505 | +0.00(+0.00%) |
Mar 20, 2002 | 3.003 | 3.010 | 2.947 | 3.003 | 33,384 | +0.01(+0.21%) |
Mar 19, 2002 | 3.047 | 3.047 | 2.960 | 2.997 | 222,326 | -0.01(-0.42%) |
Mar 18, 2002 | 3.057 | 3.057 | 2.961 | 3.010 | 190,007 | -0.03(-1.11%) |
Mar 15, 2002 | 2.980 | 3.078 | 2.880 | 3.043 | 333,134 | +0.01(+0.33%) |
Mar 14, 2002 | 3.179 | 3.179 | 2.972 | 3.033 | 167,277 | -0.12(-3.70%) |
Mar 13, 2002 | 3.185 | 3.202 | 3.017 | 3.150 | 56,469 | -0.01(-0.36%) |
Mar 12, 2002 | 3.185 | 3.191 | 3.135 | 3.161 | 64,282 | -0.00(-0.12%) |
Mar 11, 2002 | 3.107 | 3.167 | 3.097 | 3.165 | 76,002 | +0.06(+1.93%) |
Mar 08, 2002 | 3.033 | 3.107 | 3.008 | 3.105 | 41,197 | +0.12(+3.98%) |
Mar 07, 2002 | 2.913 | 3.031 | 2.913 | 2.986 | 43,328 | -0.02(-0.58%) |
Mar 06, 2002 | 2.995 | 3.012 | 2.926 | 3.003 | 100,508 | +0.01(+0.42%) |
Mar 05, 2002 | 2.818 | 3.035 | 2.818 | 2.991 | 192,493 | +0.12(+4.14%) |
Mar 04, 2002 | 2.859 | 2.872 | 2.803 | 2.872 | 8,523 | +0.04(+1.55%) |