Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.255 | 3.298 | 3.213 | 3.294 | 191,026 | -0.00(-0.07%) |
May 29, 2002 | 3.340 | 3.342 | 3.281 | 3.296 | 114,524 | -0.04(-1.11%) |
May 28, 2002 | 3.375 | 3.390 | 3.318 | 3.333 | 210,266 | -0.02(-0.52%) |
May 27, 2002 | 3.377 | 3.381 | 3.333 | 3.351 | 184,613 | +0.00(+0.00%) |
May 24, 2002 | 3.377 | 3.381 | 3.333 | 3.351 | 184,613 | -0.04(-1.22%) |
May 23, 2002 | 3.379 | 3.397 | 3.362 | 3.392 | 171,786 | +0.01(+0.39%) |
May 22, 2002 | 3.373 | 3.386 | 3.370 | 3.379 | 88,412 | +0.01(+0.19%) |
May 21, 2002 | 3.340 | 3.373 | 3.329 | 3.373 | 169,954 | +0.08(+2.32%) |
May 20, 2002 | 3.340 | 3.346 | 3.277 | 3.296 | 148,423 | -0.04(-1.11%) |
May 17, 2002 | 3.320 | 3.342 | 3.314 | 3.333 | 332,120 | +0.02(+0.59%) |
May 16, 2002 | 3.255 | 3.314 | 3.255 | 3.314 | 210,266 | +0.07(+2.15%) |
May 15, 2002 | 3.207 | 3.281 | 3.207 | 3.244 | 136,512 | +0.03(+0.95%) |
May 14, 2002 | 3.246 | 3.246 | 3.211 | 3.213 | 156,669 | -0.07(-2.19%) |
May 13, 2002 | 3.283 | 3.290 | 3.255 | 3.285 | 273,484 | -0.02(-0.73%) |
May 10, 2002 | 3.285 | 3.318 | 3.268 | 3.309 | 222,635 | +0.04(+1.13%) |
May 09, 2002 | 3.224 | 3.279 | 3.224 | 3.272 | 279,897 | +0.05(+1.49%) |
May 08, 2002 | 3.285 | 3.285 | 3.220 | 3.224 | 269,819 | -0.08(-2.31%) |
May 07, 2002 | 3.274 | 3.301 | 3.257 | 3.301 | 158,959 | +0.03(+0.80%) |
May 06, 2002 | 3.213 | 3.318 | 3.213 | 3.274 | 452,600 | +0.06(+1.90%) |
May 03, 2002 | 3.207 | 3.215 | 3.194 | 3.213 | 142,926 | +0.02(+0.61%) |
May 02, 2002 | 3.196 | 3.215 | 3.187 | 3.194 | 150,255 | +0.01(+0.27%) |
May 01, 2002 | 3.176 | 3.196 | 3.157 | 3.185 | 107,194 | +0.02(+0.76%) |
Apr 30, 2002 | 3.143 | 3.170 | 3.126 | 3.161 | 125,060 | -0.01(-0.28%) |
Apr 29, 2002 | 3.150 | 3.172 | 3.135 | 3.170 | 96,200 | +0.00(+0.07%) |
Apr 26, 2002 | 3.126 | 3.178 | 3.113 | 3.167 | 169,037 | +0.05(+1.47%) |
Apr 25, 2002 | 3.089 | 3.143 | 3.089 | 3.122 | 164,456 | +0.04(+1.35%) |
Apr 24, 2002 | 3.113 | 3.115 | 3.080 | 3.080 | 87,496 | -0.04(-1.26%) |
Apr 23, 2002 | 3.196 | 3.196 | 3.111 | 3.119 | 687,145 | -0.08(-2.46%) |
Apr 22, 2002 | 3.119 | 3.198 | 3.119 | 3.198 | 260,657 | +0.10(+3.10%) |
Apr 19, 2002 | 3.002 | 3.128 | 2.991 | 3.102 | 319,293 | +0.11(+3.80%) |
Apr 18, 2002 | 3.021 | 3.021 | 2.975 | 2.988 | 72,379 | -0.03(-1.01%) |
Apr 17, 2002 | 3.041 | 3.043 | 3.010 | 3.019 | 114,524 | -0.02(-0.65%) |
Apr 16, 2002 | 3.056 | 3.056 | 3.019 | 3.039 | 100,781 | -0.01(-0.36%) |
Apr 15, 2002 | 3.039 | 3.052 | 3.015 | 3.050 | 163,540 | -0.00(-0.07%) |
Apr 12, 2002 | 3.015 | 3.060 | 3.015 | 3.052 | 265,696 | +0.04(+1.23%) |
Apr 11, 2002 | 3.041 | 3.041 | 2.997 | 3.015 | 287,226 | -0.01(-0.22%) |
Apr 10, 2002 | 3.010 | 3.039 | 3.010 | 3.021 | 180,490 | +0.01(+0.36%) |
Apr 09, 2002 | 3.039 | 3.039 | 2.978 | 3.010 | 96,200 | -0.03(-1.00%) |
Apr 08, 2002 | 3.047 | 3.047 | 3.023 | 3.041 | 160,334 | +0.00(+0.07%) |
Apr 05, 2002 | 3.030 | 3.063 | 3.030 | 3.039 | 198,814 | +0.01(+0.22%) |
Apr 04, 2002 | 3.021 | 3.047 | 3.017 | 3.032 | 107,194 | +0.00(+0.14%) |
Apr 03, 2002 | 2.986 | 3.041 | 2.986 | 3.028 | 445,270 | +0.04(+1.39%) |
Apr 02, 2002 | 2.993 | 2.993 | 2.947 | 2.986 | 295,930 | +0.01(+0.22%) |
Apr 01, 2002 | 2.969 | 3.006 | 2.945 | 2.980 | 210,724 | +0.01(+0.37%) |
Mar 29, 2002 | 2.988 | 2.988 | 2.943 | 2.969 | 274,858 | +0.00(+0.00%) |
Mar 28, 2002 | 2.988 | 2.988 | 2.943 | 2.969 | 274,858 | -0.02(-0.80%) |
Mar 27, 2002 | 3.006 | 3.006 | 2.982 | 2.993 | 327,539 | +0.00(+0.00%) |
Mar 26, 2002 | 3.006 | 3.015 | 2.982 | 2.993 | 469,091 | -0.04(-1.44%) |
Mar 25, 2002 | 3.050 | 3.050 | 2.997 | 3.036 | 379,304 | -0.02(-0.57%) |
Mar 22, 2002 | 3.069 | 3.069 | 3.039 | 3.054 | 185,071 | -0.00(-0.14%) |
Mar 21, 2002 | 3.122 | 3.122 | 3.028 | 3.058 | 522,688 | -0.04(-1.41%) |
Mar 20, 2002 | 3.115 | 3.124 | 3.100 | 3.102 | 109,485 | -0.02(-0.63%) |
Mar 19, 2002 | 3.095 | 3.124 | 3.080 | 3.122 | 170,870 | +0.03(+0.92%) |
Mar 18, 2002 | 3.030 | 3.104 | 3.030 | 3.093 | 296,388 | +0.06(+2.02%) |
Mar 15, 2002 | 3.026 | 3.032 | 2.993 | 3.032 | 82,915 | +0.01(+0.36%) |
Mar 14, 2002 | 3.021 | 3.023 | 2.999 | 3.021 | 169,954 | +0.01(+0.29%) |
Mar 13, 2002 | 3.019 | 3.021 | 2.988 | 3.012 | 124,144 | -0.00(-0.14%) |
Mar 12, 2002 | 3.008 | 3.030 | 3.008 | 3.017 | 87,496 | +0.01(+0.29%) |
Mar 11, 2002 | 2.923 | 3.019 | 2.923 | 3.008 | 180,490 | +0.08(+2.76%) |
Mar 08, 2002 | 2.991 | 2.991 | 2.919 | 2.927 | 285,394 | -0.07(-2.33%) |
Mar 07, 2002 | 2.991 | 2.997 | 2.973 | 2.997 | 229,506 | +0.02(+0.51%) |
Mar 06, 2002 | 2.964 | 3.034 | 2.899 | 2.982 | 369,226 | +0.01(+0.37%) |
Mar 05, 2002 | 3.124 | 3.141 | 2.954 | 2.971 | 445,728 | -0.16(-5.02%) |
Mar 04, 2002 | 3.100 | 3.133 | 3.100 | 3.128 | 374,265 | +0.04(+1.20%) |