Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.966 | 3.016 | 2.966 | 2.968 | 225,580 | -0.06(-1.93%) |
May 28, 2002 | 2.991 | 3.069 | 2.989 | 3.027 | 251,999 | +0.01(+0.41%) |
May 27, 2002 | 3.074 | 3.075 | 2.990 | 3.014 | 314,322 | +0.00(+0.00%) |
May 24, 2002 | 3.074 | 3.075 | 2.990 | 3.014 | 310,934 | -0.06(-1.81%) |
May 23, 2002 | 3.057 | 3.075 | 3.038 | 3.070 | 233,709 | +0.00(+0.10%) |
May 22, 2002 | 3.098 | 3.142 | 3.020 | 3.067 | 478,257 | -0.04(-1.22%) |
May 21, 2002 | 3.234 | 3.234 | 3.103 | 3.105 | 327,870 | -0.08(-2.65%) |
May 20, 2002 | 3.289 | 3.316 | 3.176 | 3.190 | 379,354 | -0.10(-3.04%) |
May 17, 2002 | 3.375 | 3.375 | 3.285 | 3.289 | 109,741 | -0.07(-2.07%) |
May 16, 2002 | 3.364 | 3.368 | 3.326 | 3.359 | 209,322 | -0.05(-1.39%) |
May 15, 2002 | 3.382 | 3.429 | 3.322 | 3.406 | 241,160 | +0.04(+1.27%) |
May 14, 2002 | 3.419 | 3.442 | 3.324 | 3.363 | 392,902 | +0.03(+0.84%) |
May 13, 2002 | 3.339 | 3.407 | 3.312 | 3.335 | 192,386 | +0.04(+1.18%) |
May 10, 2002 | 3.411 | 3.411 | 3.296 | 3.296 | 205,257 | -0.05(-1.35%) |
May 09, 2002 | 3.496 | 3.509 | 3.323 | 3.342 | 617,805 | -0.14(-4.08%) |
May 08, 2002 | 3.542 | 3.572 | 3.462 | 3.484 | 257,418 | -0.07(-1.91%) |
May 07, 2002 | 3.568 | 3.574 | 3.494 | 3.552 | 406,450 | -0.00(-0.14%) |
May 06, 2002 | 3.592 | 3.670 | 3.494 | 3.557 | 276,386 | -0.11(-2.98%) |
May 03, 2002 | 3.510 | 3.666 | 3.494 | 3.666 | 336,676 | +0.09(+2.38%) |
May 02, 2002 | 3.563 | 3.602 | 3.475 | 3.581 | 272,999 | +0.04(+1.07%) |
May 01, 2002 | 3.370 | 3.561 | 3.315 | 3.543 | 497,224 | +0.16(+4.61%) |
Apr 30, 2002 | 3.383 | 3.444 | 3.336 | 3.387 | 339,386 | +0.03(+0.81%) |
Apr 29, 2002 | 3.415 | 3.472 | 3.360 | 3.360 | 167,999 | -0.06(-1.78%) |
Apr 26, 2002 | 3.403 | 3.457 | 3.395 | 3.421 | 152,419 | -0.04(-1.28%) |
Apr 25, 2002 | 3.489 | 3.537 | 3.405 | 3.465 | 341,418 | -0.02(-0.68%) |
Apr 24, 2002 | 3.366 | 3.561 | 3.366 | 3.489 | 383,418 | +0.11(+3.13%) |
Apr 23, 2002 | 3.447 | 3.508 | 3.340 | 3.383 | 705,192 | -0.08(-2.33%) |
Apr 22, 2002 | 3.429 | 3.539 | 3.395 | 3.464 | 178,161 | +0.03(+1.00%) |
Apr 19, 2002 | 3.438 | 3.503 | 3.400 | 3.429 | 237,096 | -0.02(-0.44%) |
Apr 18, 2002 | 3.597 | 3.598 | 3.440 | 3.444 | 506,708 | -0.11(-2.98%) |
Apr 17, 2002 | 3.567 | 3.598 | 3.543 | 3.550 | 188,999 | -0.03(-0.77%) |
Apr 16, 2002 | 3.423 | 3.592 | 3.423 | 3.578 | 382,741 | +0.13(+3.72%) |
Apr 15, 2002 | 3.513 | 3.542 | 3.420 | 3.449 | 313,644 | -0.13(-3.52%) |
Apr 12, 2002 | 3.614 | 3.631 | 3.531 | 3.575 | 286,547 | -0.01(-0.32%) |
Apr 11, 2002 | 3.518 | 3.673 | 3.518 | 3.587 | 394,257 | -0.02(-0.53%) |
Apr 10, 2002 | 3.445 | 3.607 | 3.416 | 3.606 | 318,386 | +0.13(+3.62%) |
Apr 09, 2002 | 3.239 | 3.487 | 3.226 | 3.480 | 430,838 | +0.25(+7.89%) |
Apr 08, 2002 | 3.240 | 3.250 | 3.206 | 3.225 | 347,515 | -0.02(-0.76%) |
Apr 05, 2002 | 3.279 | 3.298 | 3.234 | 3.250 | 161,225 | -0.02(-0.68%) |
Apr 04, 2002 | 3.262 | 3.301 | 3.260 | 3.272 | 178,161 | +0.01(+0.30%) |
Apr 03, 2002 | 3.340 | 3.341 | 3.248 | 3.262 | 214,064 | -0.04(-1.28%) |
Apr 02, 2002 | 3.321 | 3.346 | 3.272 | 3.305 | 342,096 | -0.01(-0.24%) |
Apr 01, 2002 | 3.366 | 3.379 | 3.251 | 3.313 | 239,806 | -0.07(-2.15%) |
Mar 29, 2002 | 3.412 | 3.432 | 3.376 | 3.385 | 237,773 | +0.00(+0.00%) |
Mar 28, 2002 | 3.412 | 3.432 | 3.376 | 3.385 | 234,386 | -0.04(-1.15%) |
Mar 27, 2002 | 3.404 | 3.444 | 3.404 | 3.425 | 361,063 | -0.01(-0.22%) |
Mar 26, 2002 | 3.395 | 3.436 | 3.395 | 3.432 | 146,999 | +0.02(+0.45%) |
Mar 25, 2002 | 3.502 | 3.510 | 3.399 | 3.417 | 396,967 | -0.07(-2.06%) |
Mar 22, 2002 | 3.357 | 3.581 | 3.357 | 3.489 | 815,611 | +0.10(+3.02%) |
Mar 21, 2002 | 3.299 | 3.390 | 3.294 | 3.386 | 1,003,933 | +0.10(+2.99%) |
Mar 20, 2002 | 3.306 | 3.311 | 3.260 | 3.288 | 186,290 | -0.02(-0.61%) |
Mar 19, 2002 | 3.300 | 3.328 | 3.279 | 3.308 | 230,322 | +0.03(+0.79%) |
Mar 18, 2002 | 3.125 | 3.341 | 3.124 | 3.282 | 384,773 | +0.21(+6.80%) |
Mar 15, 2002 | 3.083 | 3.120 | 2.924 | 3.073 | 674,031 | -0.05(-1.64%) |
Mar 14, 2002 | 3.120 | 3.176 | 3.111 | 3.124 | 556,160 | -0.04(-1.41%) |
Mar 13, 2002 | 3.117 | 3.195 | 3.100 | 3.169 | 484,354 | +0.04(+1.29%) |
Mar 12, 2002 | 3.136 | 3.176 | 3.122 | 3.129 | 164,612 | -0.06(-1.79%) |
Mar 11, 2002 | 3.198 | 3.200 | 3.141 | 3.186 | 61,645 | +0.01(+0.19%) |
Mar 08, 2002 | 3.133 | 3.198 | 3.124 | 3.180 | 642,192 | +0.06(+1.89%) |
Mar 07, 2002 | 3.046 | 3.130 | 3.013 | 3.121 | 348,870 | +0.06(+1.98%) |
Mar 06, 2002 | 3.048 | 3.061 | 2.955 | 3.060 | 299,418 | +0.06(+2.12%) |
Mar 05, 2002 | 2.952 | 3.087 | 2.906 | 2.997 | 570,386 | +0.04(+1.25%) |
Mar 04, 2002 | 2.775 | 3.019 | 2.757 | 2.960 | 388,160 | +0.19(+6.74%) |