Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.007 | 3.058 | 3.007 | 3.009 | 222,508 | -0.06(-1.93%) |
May 28, 2002 | 3.033 | 3.111 | 3.031 | 3.068 | 248,567 | +0.01(+0.41%) |
May 27, 2002 | 3.117 | 3.118 | 3.031 | 3.056 | 310,041 | +0.00(+0.00%) |
May 24, 2002 | 3.117 | 3.118 | 3.031 | 3.056 | 306,700 | -0.06(-1.81%) |
May 23, 2002 | 3.099 | 3.118 | 3.080 | 3.112 | 230,526 | +0.00(+0.10%) |
May 22, 2002 | 3.141 | 3.186 | 3.062 | 3.109 | 471,743 | -0.04(-1.22%) |
May 21, 2002 | 3.279 | 3.279 | 3.146 | 3.148 | 323,405 | -0.09(-2.65%) |
May 20, 2002 | 3.335 | 3.361 | 3.220 | 3.234 | 374,187 | -0.10(-3.04%) |
May 17, 2002 | 3.422 | 3.422 | 3.330 | 3.335 | 108,247 | -0.07(-2.07%) |
May 16, 2002 | 3.410 | 3.415 | 3.372 | 3.405 | 206,471 | -0.05(-1.39%) |
May 15, 2002 | 3.429 | 3.476 | 3.368 | 3.453 | 237,876 | +0.04(+1.27%) |
May 14, 2002 | 3.466 | 3.490 | 3.370 | 3.410 | 387,551 | +0.03(+0.84%) |
May 13, 2002 | 3.385 | 3.454 | 3.357 | 3.381 | 189,766 | +0.04(+1.18%) |
May 10, 2002 | 3.458 | 3.458 | 3.342 | 3.342 | 202,462 | -0.05(-1.35%) |
May 09, 2002 | 3.544 | 3.557 | 3.369 | 3.388 | 609,391 | -0.14(-4.08%) |
May 08, 2002 | 3.591 | 3.622 | 3.510 | 3.532 | 253,913 | -0.07(-1.91%) |
May 07, 2002 | 3.617 | 3.623 | 3.542 | 3.601 | 400,915 | -0.00(-0.14%) |
May 06, 2002 | 3.642 | 3.721 | 3.542 | 3.606 | 272,622 | -0.11(-2.98%) |
May 03, 2002 | 3.559 | 3.716 | 3.542 | 3.716 | 332,091 | +0.09(+2.38%) |
May 02, 2002 | 3.612 | 3.652 | 3.523 | 3.630 | 269,281 | +0.04(+1.07%) |
May 01, 2002 | 3.416 | 3.610 | 3.360 | 3.592 | 490,453 | +0.16(+4.61%) |
Apr 30, 2002 | 3.430 | 3.492 | 3.382 | 3.434 | 334,764 | +0.03(+0.81%) |
Apr 29, 2002 | 3.462 | 3.519 | 3.406 | 3.406 | 165,711 | -0.06(-1.78%) |
Apr 26, 2002 | 3.450 | 3.504 | 3.442 | 3.468 | 150,343 | -0.04(-1.28%) |
Apr 25, 2002 | 3.537 | 3.586 | 3.452 | 3.513 | 336,768 | -0.02(-0.68%) |
Apr 24, 2002 | 3.412 | 3.610 | 3.412 | 3.537 | 378,196 | +0.11(+3.13%) |
Apr 23, 2002 | 3.495 | 3.556 | 3.386 | 3.430 | 695,588 | -0.08(-2.33%) |
Apr 22, 2002 | 3.477 | 3.588 | 3.442 | 3.511 | 175,734 | +0.03(+1.00%) |
Apr 19, 2002 | 3.485 | 3.551 | 3.447 | 3.477 | 233,867 | -0.02(-0.44%) |
Apr 18, 2002 | 3.647 | 3.648 | 3.487 | 3.492 | 499,807 | -0.11(-2.98%) |
Apr 17, 2002 | 3.617 | 3.648 | 3.592 | 3.599 | 186,425 | -0.03(-0.77%) |
Apr 16, 2002 | 3.470 | 3.642 | 3.470 | 3.627 | 377,528 | +0.13(+3.72%) |
Apr 15, 2002 | 3.562 | 3.591 | 3.468 | 3.497 | 309,373 | -0.13(-3.52%) |
Apr 12, 2002 | 3.664 | 3.681 | 3.579 | 3.625 | 282,645 | -0.01(-0.32%) |
Apr 11, 2002 | 3.566 | 3.724 | 3.566 | 3.636 | 388,887 | -0.02(-0.53%) |
Apr 10, 2002 | 3.493 | 3.657 | 3.463 | 3.656 | 314,050 | +0.13(+3.62%) |
Apr 09, 2002 | 3.283 | 3.535 | 3.271 | 3.528 | 424,970 | +0.26(+7.89%) |
Apr 08, 2002 | 3.285 | 3.295 | 3.251 | 3.270 | 342,782 | -0.02(-0.76%) |
Apr 05, 2002 | 3.324 | 3.343 | 3.279 | 3.295 | 159,029 | -0.02(-0.68%) |
Apr 04, 2002 | 3.307 | 3.347 | 3.305 | 3.317 | 175,734 | +0.01(+0.30%) |
Apr 03, 2002 | 3.386 | 3.387 | 3.292 | 3.307 | 211,148 | -0.04(-1.28%) |
Apr 02, 2002 | 3.367 | 3.392 | 3.317 | 3.350 | 337,437 | -0.01(-0.24%) |
Apr 01, 2002 | 3.412 | 3.426 | 3.295 | 3.358 | 236,540 | -0.07(-2.15%) |
Mar 29, 2002 | 3.460 | 3.479 | 3.423 | 3.432 | 234,535 | +0.00(+0.00%) |
Mar 28, 2002 | 3.460 | 3.479 | 3.423 | 3.432 | 231,194 | -0.04(-1.15%) |
Mar 27, 2002 | 3.451 | 3.492 | 3.451 | 3.472 | 356,146 | -0.01(-0.22%) |
Mar 26, 2002 | 3.442 | 3.483 | 3.442 | 3.480 | 144,997 | +0.02(+0.45%) |
Mar 25, 2002 | 3.550 | 3.559 | 3.446 | 3.464 | 391,560 | -0.07(-2.06%) |
Mar 22, 2002 | 3.404 | 3.630 | 3.404 | 3.537 | 804,503 | +0.10(+3.02%) |
Mar 21, 2002 | 3.344 | 3.437 | 3.340 | 3.433 | 990,261 | +0.10(+2.99%) |
Mar 20, 2002 | 3.351 | 3.357 | 3.305 | 3.333 | 183,752 | -0.02(-0.61%) |
Mar 19, 2002 | 3.346 | 3.374 | 3.324 | 3.354 | 227,185 | +0.03(+0.79%) |
Mar 18, 2002 | 3.168 | 3.387 | 3.167 | 3.327 | 379,533 | +0.21(+6.80%) |
Mar 15, 2002 | 3.125 | 3.163 | 2.965 | 3.115 | 664,851 | -0.05(-1.64%) |
Mar 14, 2002 | 3.163 | 3.220 | 3.154 | 3.167 | 548,585 | -0.05(-1.41%) |
Mar 13, 2002 | 3.160 | 3.239 | 3.143 | 3.213 | 477,757 | +0.04(+1.29%) |
Mar 12, 2002 | 3.180 | 3.220 | 3.165 | 3.172 | 162,370 | -0.06(-1.79%) |
Mar 11, 2002 | 3.242 | 3.245 | 3.185 | 3.230 | 60,805 | +0.01(+0.19%) |
Mar 08, 2002 | 3.176 | 3.242 | 3.167 | 3.224 | 633,446 | +0.06(+1.89%) |
Mar 07, 2002 | 3.088 | 3.173 | 3.055 | 3.164 | 344,119 | +0.06(+1.98%) |
Mar 06, 2002 | 3.090 | 3.103 | 2.996 | 3.102 | 295,341 | +0.06(+2.12%) |
Mar 05, 2002 | 2.993 | 3.129 | 2.946 | 3.038 | 562,617 | +0.04(+1.25%) |
Mar 04, 2002 | 2.813 | 3.061 | 2.795 | 3.001 | 382,874 | +0.19(+6.74%) |