Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.117 | 3.166 | 3.099 | 3.125 | 6,013,955 | -0.08(-2.52%) |
May 28, 2002 | 3.225 | 3.229 | 3.179 | 3.205 | 2,836,730 | -0.03(-0.85%) |
May 27, 2002 | 3.266 | 3.266 | 3.223 | 3.233 | 2,910,884 | +0.00(+0.00%) |
May 24, 2002 | 3.266 | 3.266 | 3.223 | 3.233 | 2,909,129 | -0.03(-1.05%) |
May 23, 2002 | 3.259 | 3.276 | 3.228 | 3.267 | 2,959,150 | +0.01(+0.24%) |
May 22, 2002 | 3.261 | 3.276 | 3.219 | 3.259 | 3,399,688 | +0.03(+0.81%) |
May 21, 2002 | 3.208 | 3.288 | 3.208 | 3.233 | 3,482,179 | +0.02(+0.60%) |
May 20, 2002 | 3.227 | 3.237 | 3.204 | 3.213 | 2,669,115 | -0.03(-0.77%) |
May 17, 2002 | 3.257 | 3.259 | 3.215 | 3.239 | 3,391,790 | -0.02(-0.56%) |
May 16, 2002 | 3.245 | 3.288 | 3.215 | 3.257 | 6,566,822 | +0.04(+1.35%) |
May 15, 2002 | 3.297 | 3.297 | 3.204 | 3.213 | 6,475,116 | -0.08(-2.52%) |
May 14, 2002 | 3.293 | 3.310 | 3.257 | 3.297 | 3,861,287 | +0.01(+0.31%) |
May 13, 2002 | 3.208 | 3.293 | 3.202 | 3.286 | 3,319,391 | +0.06(+1.76%) |
May 10, 2002 | 3.270 | 3.272 | 3.226 | 3.229 | 3,429,086 | -0.01(-0.46%) |
May 09, 2002 | 3.265 | 3.285 | 3.236 | 3.244 | 2,516,857 | -0.02(-0.66%) |
May 08, 2002 | 3.284 | 3.284 | 3.213 | 3.266 | 9,721,669 | +0.06(+1.88%) |
May 07, 2002 | 3.224 | 3.224 | 3.188 | 3.205 | 5,292,597 | -0.01(-0.28%) |
May 06, 2002 | 3.305 | 3.306 | 3.209 | 3.215 | 5,307,515 | -0.11(-3.39%) |
May 03, 2002 | 3.344 | 3.356 | 3.285 | 3.327 | 4,111,393 | +0.02(+0.52%) |
May 02, 2002 | 3.327 | 3.346 | 3.295 | 3.310 | 4,536,135 | -0.03(-1.02%) |
May 01, 2002 | 3.311 | 3.344 | 3.283 | 3.344 | 4,855,130 | +0.03(+1.00%) |
Apr 30, 2002 | 3.297 | 3.337 | 3.291 | 3.311 | 6,219,306 | +0.02(+0.48%) |
Apr 29, 2002 | 3.268 | 3.316 | 3.254 | 3.295 | 3,650,672 | -0.00(-0.03%) |
Apr 26, 2002 | 3.306 | 3.339 | 3.276 | 3.297 | 3,926,227 | -0.03(-0.99%) |
Apr 25, 2002 | 3.288 | 3.360 | 3.276 | 3.330 | 3,696,305 | +0.02(+0.65%) |
Apr 24, 2002 | 3.327 | 3.355 | 3.301 | 3.308 | 4,543,595 | -0.04(-1.33%) |
Apr 23, 2002 | 3.322 | 3.374 | 3.306 | 3.352 | 6,782,703 | -0.00(-0.10%) |
Apr 22, 2002 | 3.396 | 3.406 | 3.351 | 3.356 | 10,769,044 | -0.04(-1.24%) |
Apr 19, 2002 | 3.390 | 3.407 | 3.333 | 3.398 | 9,680,863 | +0.03(+1.02%) |
Apr 18, 2002 | 3.355 | 3.373 | 3.295 | 3.364 | 9,523,340 | +0.05(+1.62%) |
Apr 17, 2002 | 3.302 | 3.314 | 3.260 | 3.310 | 5,601,500 | +0.05(+1.43%) |
Apr 16, 2002 | 3.251 | 3.275 | 3.245 | 3.264 | 5,310,587 | +0.03(+0.92%) |
Apr 15, 2002 | 3.244 | 3.253 | 3.221 | 3.234 | 3,616,008 | +0.07(+2.09%) |
Apr 12, 2002 | 3.286 | 3.286 | 3.161 | 3.168 | 6,209,652 | -0.12(-3.57%) |
Apr 11, 2002 | 3.259 | 3.325 | 3.251 | 3.285 | 8,526,864 | +0.01(+0.28%) |
Apr 10, 2002 | 3.217 | 3.280 | 3.203 | 3.276 | 7,347,416 | +0.06(+1.81%) |
Apr 09, 2002 | 3.265 | 3.266 | 3.205 | 3.218 | 6,335,144 | -0.05(-1.53%) |
Apr 08, 2002 | 3.236 | 3.273 | 3.231 | 3.268 | 5,550,601 | +0.07(+2.21%) |
Apr 05, 2002 | 3.228 | 3.235 | 3.179 | 3.197 | 4,360,183 | -0.02(-0.60%) |
Apr 04, 2002 | 3.276 | 3.282 | 3.185 | 3.217 | 6,019,659 | -0.06(-1.74%) |
Apr 03, 2002 | 3.270 | 3.293 | 3.240 | 3.274 | 9,638,739 | -0.02(-0.73%) |
Apr 02, 2002 | 3.303 | 3.333 | 3.292 | 3.298 | 5,345,689 | -0.00(-0.03%) |
Apr 01, 2002 | 3.282 | 3.314 | 3.282 | 3.299 | 6,901,613 | +0.02(+0.52%) |
Mar 29, 2002 | 3.282 | 3.293 | 3.256 | 3.282 | 658,174 | +0.00(+0.00%) |
Mar 28, 2002 | 3.282 | 3.293 | 3.256 | 3.282 | 5,769,553 | +0.00(+0.03%) |
Mar 27, 2002 | 3.270 | 3.300 | 3.259 | 3.281 | 7,496,163 | +0.03(+0.98%) |
Mar 26, 2002 | 3.253 | 3.280 | 3.246 | 3.249 | 6,003,425 | +0.01(+0.25%) |
Mar 25, 2002 | 3.239 | 3.260 | 3.211 | 3.241 | 7,178,046 | +0.00(+0.07%) |
Mar 22, 2002 | 3.283 | 3.283 | 3.234 | 3.239 | 570,417 | -0.06(-1.86%) |
Mar 21, 2002 | 3.288 | 3.307 | 3.262 | 3.300 | 6,738,824 | -0.00(-0.14%) |
Mar 20, 2002 | 3.355 | 3.356 | 3.293 | 3.305 | 7,542,674 | -0.06(-1.83%) |
Mar 19, 2002 | 3.396 | 3.412 | 3.363 | 3.366 | 6,328,124 | -0.03(-0.84%) |
Mar 18, 2002 | 3.373 | 3.396 | 3.351 | 3.395 | 4,231,620 | +0.03(+0.74%) |
Mar 15, 2002 | 3.372 | 3.384 | 3.333 | 3.370 | 7,140,310 | +0.04(+1.27%) |
Mar 14, 2002 | 3.335 | 3.349 | 3.305 | 3.327 | 3,774,847 | -0.02(-0.65%) |
Mar 13, 2002 | 3.417 | 3.419 | 3.335 | 3.349 | 6,186,836 | -0.01(-0.27%) |
Mar 12, 2002 | 3.280 | 3.382 | 3.280 | 3.358 | 10,946,751 | +0.08(+2.43%) |
Mar 11, 2002 | 3.225 | 3.293 | 3.224 | 3.278 | 6,500,127 | +0.06(+2.02%) |
Mar 08, 2002 | 3.243 | 3.265 | 3.174 | 3.213 | 4,839,773 | -0.03(-0.88%) |
Mar 07, 2002 | 3.282 | 3.293 | 3.232 | 3.242 | 6,141,202 | -0.01(-0.46%) |
Mar 06, 2002 | 3.185 | 3.275 | 3.139 | 3.257 | 6,955,583 | +0.07(+2.07%) |
Mar 05, 2002 | 3.242 | 3.252 | 3.191 | 3.191 | 6,774,805 | -0.05(-1.69%) |
Mar 04, 2002 | 3.216 | 3.245 | 3.190 | 3.245 | 5,464,599 | +0.03(+0.99%) |