Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.011 | 3.062 | 3.011 | 3.013 | 222,211 | -0.06(-1.93%) |
May 28, 2002 | 3.037 | 3.115 | 3.035 | 3.073 | 248,236 | +0.01(+0.41%) |
May 27, 2002 | 3.121 | 3.122 | 3.035 | 3.060 | 309,628 | +0.00(+0.00%) |
May 24, 2002 | 3.121 | 3.122 | 3.035 | 3.060 | 306,292 | -0.06(-1.81%) |
May 23, 2002 | 3.104 | 3.122 | 3.084 | 3.117 | 230,219 | +0.00(+0.10%) |
May 22, 2002 | 3.145 | 3.190 | 3.066 | 3.114 | 471,115 | -0.04(-1.22%) |
May 21, 2002 | 3.283 | 3.283 | 3.150 | 3.152 | 322,974 | -0.09(-2.65%) |
May 20, 2002 | 3.339 | 3.366 | 3.224 | 3.238 | 373,689 | -0.10(-3.04%) |
May 17, 2002 | 3.426 | 3.426 | 3.334 | 3.339 | 108,103 | -0.07(-2.07%) |
May 16, 2002 | 3.415 | 3.419 | 3.377 | 3.410 | 206,196 | -0.05(-1.39%) |
May 15, 2002 | 3.433 | 3.481 | 3.372 | 3.458 | 237,559 | +0.04(+1.27%) |
May 14, 2002 | 3.471 | 3.495 | 3.374 | 3.414 | 387,035 | +0.03(+0.84%) |
May 13, 2002 | 3.389 | 3.459 | 3.362 | 3.386 | 189,514 | +0.04(+1.18%) |
May 10, 2002 | 3.463 | 3.463 | 3.346 | 3.346 | 202,192 | -0.05(-1.35%) |
May 09, 2002 | 3.549 | 3.562 | 3.373 | 3.392 | 608,580 | -0.14(-4.08%) |
May 08, 2002 | 3.596 | 3.627 | 3.515 | 3.537 | 253,575 | -0.07(-1.91%) |
May 07, 2002 | 3.622 | 3.628 | 3.547 | 3.606 | 400,381 | -0.00(-0.14%) |
May 06, 2002 | 3.647 | 3.726 | 3.547 | 3.611 | 272,259 | -0.11(-2.98%) |
May 03, 2002 | 3.564 | 3.721 | 3.547 | 3.721 | 331,649 | +0.09(+2.38%) |
May 02, 2002 | 3.617 | 3.657 | 3.528 | 3.635 | 268,923 | +0.04(+1.07%) |
May 01, 2002 | 3.421 | 3.615 | 3.365 | 3.597 | 489,800 | +0.16(+4.61%) |
Apr 30, 2002 | 3.435 | 3.497 | 3.387 | 3.438 | 334,318 | +0.03(+0.81%) |
Apr 29, 2002 | 3.467 | 3.524 | 3.411 | 3.411 | 165,491 | -0.06(-1.78%) |
Apr 26, 2002 | 3.455 | 3.509 | 3.447 | 3.473 | 150,143 | -0.04(-1.28%) |
Apr 25, 2002 | 3.542 | 3.591 | 3.457 | 3.518 | 336,320 | -0.02(-0.68%) |
Apr 24, 2002 | 3.417 | 3.615 | 3.417 | 3.542 | 377,693 | +0.11(+3.13%) |
Apr 23, 2002 | 3.500 | 3.561 | 3.391 | 3.434 | 694,662 | -0.08(-2.33%) |
Apr 22, 2002 | 3.481 | 3.593 | 3.447 | 3.516 | 175,500 | +0.03(+1.00%) |
Apr 19, 2002 | 3.490 | 3.556 | 3.452 | 3.481 | 233,556 | -0.02(-0.44%) |
Apr 18, 2002 | 3.652 | 3.653 | 3.492 | 3.497 | 499,142 | -0.11(-2.98%) |
Apr 17, 2002 | 3.622 | 3.653 | 3.597 | 3.604 | 186,177 | -0.03(-0.77%) |
Apr 16, 2002 | 3.475 | 3.647 | 3.475 | 3.632 | 377,026 | +0.13(+3.72%) |
Apr 15, 2002 | 3.567 | 3.596 | 3.472 | 3.502 | 308,961 | -0.13(-3.52%) |
Apr 12, 2002 | 3.669 | 3.686 | 3.584 | 3.630 | 282,269 | -0.01(-0.32%) |
Apr 11, 2002 | 3.571 | 3.729 | 3.571 | 3.641 | 388,370 | -0.02(-0.53%) |
Apr 10, 2002 | 3.498 | 3.662 | 3.468 | 3.661 | 313,632 | +0.13(+3.62%) |
Apr 09, 2002 | 3.288 | 3.540 | 3.275 | 3.533 | 424,404 | +0.26(+7.89%) |
Apr 08, 2002 | 3.289 | 3.299 | 3.255 | 3.274 | 342,326 | -0.02(-0.76%) |
Apr 05, 2002 | 3.329 | 3.348 | 3.283 | 3.299 | 158,818 | -0.02(-0.68%) |
Apr 04, 2002 | 3.312 | 3.351 | 3.309 | 3.322 | 175,500 | +0.01(+0.30%) |
Apr 03, 2002 | 3.390 | 3.392 | 3.297 | 3.312 | 210,867 | -0.04(-1.28%) |
Apr 02, 2002 | 3.372 | 3.397 | 3.322 | 3.355 | 336,988 | -0.01(-0.24%) |
Apr 01, 2002 | 3.417 | 3.430 | 3.300 | 3.363 | 236,225 | -0.07(-2.15%) |
Mar 29, 2002 | 3.464 | 3.484 | 3.427 | 3.437 | 234,223 | +0.00(+0.00%) |
Mar 28, 2002 | 3.464 | 3.484 | 3.427 | 3.437 | 230,886 | -0.04(-1.15%) |
Mar 27, 2002 | 3.455 | 3.497 | 3.455 | 3.477 | 355,672 | -0.01(-0.21%) |
Mar 26, 2002 | 3.447 | 3.488 | 3.447 | 3.484 | 144,804 | +0.02(+0.45%) |
Mar 25, 2002 | 3.555 | 3.564 | 3.451 | 3.469 | 391,039 | -0.07(-2.06%) |
Mar 22, 2002 | 3.408 | 3.635 | 3.408 | 3.542 | 803,432 | +0.10(+3.02%) |
Mar 21, 2002 | 3.349 | 3.442 | 3.344 | 3.438 | 988,943 | +0.10(+2.99%) |
Mar 20, 2002 | 3.356 | 3.361 | 3.309 | 3.338 | 183,508 | -0.02(-0.61%) |
Mar 19, 2002 | 3.350 | 3.378 | 3.329 | 3.358 | 226,883 | +0.03(+0.79%) |
Mar 18, 2002 | 3.172 | 3.391 | 3.171 | 3.332 | 379,028 | +0.21(+6.80%) |
Mar 15, 2002 | 3.130 | 3.167 | 2.969 | 3.120 | 663,966 | -0.05(-1.64%) |
Mar 14, 2002 | 3.167 | 3.224 | 3.158 | 3.171 | 547,855 | -0.05(-1.41%) |
Mar 13, 2002 | 3.164 | 3.243 | 3.147 | 3.217 | 477,121 | +0.04(+1.29%) |
Mar 12, 2002 | 3.184 | 3.224 | 3.169 | 3.176 | 162,154 | -0.06(-1.79%) |
Mar 11, 2002 | 3.247 | 3.249 | 3.189 | 3.234 | 60,724 | +0.01(+0.19%) |
Mar 08, 2002 | 3.180 | 3.246 | 3.171 | 3.228 | 632,603 | +0.06(+1.89%) |
Mar 07, 2002 | 3.092 | 3.177 | 3.059 | 3.168 | 343,661 | +0.06(+1.98%) |
Mar 06, 2002 | 3.094 | 3.108 | 3.000 | 3.107 | 294,947 | +0.06(+2.12%) |
Mar 05, 2002 | 2.997 | 3.134 | 2.950 | 3.042 | 561,869 | +0.04(+1.25%) |
Mar 04, 2002 | 2.817 | 3.065 | 2.799 | 3.005 | 382,364 | +0.19(+6.74%) |