Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.454 | 3.485 | 3.440 | 3.454 | 35,199 | -0.03(-0.95%) |
May 28, 2002 | 3.490 | 3.490 | 3.464 | 3.488 | 46,225 | +0.01(+0.27%) |
May 27, 2002 | 3.471 | 3.497 | 3.462 | 3.478 | 33,078 | +0.00(+0.00%) |
May 24, 2002 | 3.471 | 3.497 | 3.462 | 3.478 | 33,078 | +0.03(+0.89%) |
May 23, 2002 | 3.421 | 3.454 | 3.421 | 3.447 | 48,345 | +0.00(+0.14%) |
May 22, 2002 | 3.433 | 3.452 | 3.417 | 3.443 | 17,811 | -0.01(-0.41%) |
May 21, 2002 | 3.433 | 3.464 | 3.386 | 3.457 | 47,921 | +0.01(+0.41%) |
May 20, 2002 | 3.478 | 3.502 | 3.436 | 3.443 | 37,743 | -0.05(-1.35%) |
May 17, 2002 | 3.471 | 3.490 | 3.457 | 3.490 | 21,204 | +0.04(+1.02%) |
May 16, 2002 | 3.454 | 3.561 | 3.454 | 3.454 | 83,968 | -0.02(-0.68%) |
May 15, 2002 | 3.454 | 3.478 | 3.400 | 3.478 | 64,460 | +0.02(+0.68%) |
May 14, 2002 | 3.454 | 3.478 | 3.424 | 3.454 | 33,078 | -0.02(-0.68%) |
May 13, 2002 | 3.445 | 3.549 | 3.396 | 3.478 | 88,633 | +0.06(+1.65%) |
May 10, 2002 | 3.440 | 3.476 | 3.419 | 3.421 | 89,905 | +0.00(+0.14%) |
May 09, 2002 | 3.436 | 3.436 | 3.367 | 3.417 | 33,926 | -0.02(-0.55%) |
May 08, 2002 | 3.429 | 3.440 | 3.374 | 3.436 | 46,649 | +0.04(+1.04%) |
May 07, 2002 | 3.407 | 3.431 | 3.377 | 3.400 | 65,309 | +0.04(+1.05%) |
May 06, 2002 | 3.407 | 3.417 | 3.365 | 3.365 | 45,801 | -0.04(-1.18%) |
May 03, 2002 | 3.374 | 3.405 | 3.374 | 3.405 | 43,680 | +0.05(+1.62%) |
May 02, 2002 | 3.381 | 3.405 | 3.351 | 3.351 | 47,497 | -0.02(-0.63%) |
May 01, 2002 | 3.384 | 3.393 | 3.339 | 3.372 | 53,858 | +0.03(+0.92%) |
Apr 30, 2002 | 3.365 | 3.388 | 3.330 | 3.341 | 62,340 | +0.00(+0.00%) |
Apr 29, 2002 | 3.348 | 3.365 | 3.318 | 3.341 | 49,617 | -0.02(-0.63%) |
Apr 26, 2002 | 3.337 | 3.363 | 3.311 | 3.363 | 48,769 | +0.03(+0.78%) |
Apr 25, 2002 | 3.339 | 3.374 | 3.337 | 3.337 | 41,984 | -0.01(-0.35%) |
Apr 24, 2002 | 3.381 | 3.381 | 3.327 | 3.348 | 47,073 | -0.01(-0.35%) |
Apr 23, 2002 | 3.337 | 3.360 | 3.318 | 3.360 | 39,439 | +0.02(+0.64%) |
Apr 22, 2002 | 3.360 | 3.374 | 3.339 | 3.339 | 33,078 | -0.04(-1.32%) |
Apr 19, 2002 | 3.318 | 3.405 | 3.308 | 3.384 | 112,382 | +0.07(+1.99%) |
Apr 18, 2002 | 3.344 | 3.344 | 3.311 | 3.318 | 27,141 | -0.02(-0.71%) |
Apr 17, 2002 | 3.325 | 3.341 | 3.308 | 3.341 | 46,225 | +0.01(+0.28%) |
Apr 16, 2002 | 3.348 | 3.351 | 3.308 | 3.332 | 73,366 | +0.01(+0.21%) |
Apr 15, 2002 | 3.370 | 3.370 | 3.304 | 3.325 | 56,827 | -0.04(-1.05%) |
Apr 12, 2002 | 3.391 | 3.393 | 3.360 | 3.360 | 35,623 | -0.02(-0.70%) |
Apr 11, 2002 | 3.360 | 3.391 | 3.360 | 3.384 | 50,890 | +0.01(+0.35%) |
Apr 10, 2002 | 3.398 | 3.405 | 3.306 | 3.372 | 90,754 | -0.00(-0.14%) |
Apr 09, 2002 | 3.372 | 3.396 | 3.372 | 3.377 | 30,534 | +0.00(+0.14%) |
Apr 08, 2002 | 3.374 | 3.377 | 3.363 | 3.372 | 36,047 | +0.00(+0.00%) |
Apr 05, 2002 | 3.374 | 3.374 | 3.337 | 3.372 | 53,010 | +0.00(+0.00%) |
Apr 04, 2002 | 3.337 | 3.381 | 3.315 | 3.372 | 53,010 | +0.06(+1.78%) |
Apr 03, 2002 | 3.299 | 3.337 | 3.280 | 3.313 | 89,057 | +0.02(+0.64%) |
Apr 02, 2002 | 3.299 | 3.299 | 3.282 | 3.292 | 53,858 | +0.01(+0.36%) |
Apr 01, 2002 | 3.299 | 3.299 | 3.278 | 3.280 | 45,377 | +0.00(+0.00%) |
Mar 29, 2002 | 3.299 | 3.299 | 3.280 | 3.280 | 57,251 | +0.00(+0.00%) |
Mar 28, 2002 | 3.299 | 3.299 | 3.280 | 3.280 | 57,251 | -0.02(-0.57%) |
Mar 27, 2002 | 3.341 | 3.348 | 3.294 | 3.299 | 59,795 | -0.04(-1.27%) |
Mar 26, 2002 | 3.339 | 3.381 | 3.339 | 3.341 | 31,382 | -0.02(-0.49%) |
Mar 25, 2002 | 3.384 | 3.384 | 3.339 | 3.358 | 71,246 | -0.04(-1.25%) |
Mar 22, 2002 | 3.322 | 3.405 | 3.318 | 3.400 | 64,460 | +0.08(+2.34%) |
Mar 21, 2002 | 3.322 | 3.348 | 3.318 | 3.322 | 47,073 | +0.01(+0.21%) |
Mar 20, 2002 | 3.320 | 3.348 | 3.315 | 3.315 | 47,073 | +0.00(+0.00%) |
Mar 19, 2002 | 3.353 | 3.355 | 3.313 | 3.315 | 45,377 | -0.03(-0.99%) |
Mar 18, 2002 | 3.355 | 3.355 | 3.330 | 3.348 | 109,837 | -0.01(-0.21%) |
Mar 15, 2002 | 3.405 | 3.431 | 3.355 | 3.355 | 56,403 | -0.05(-1.45%) |
Mar 14, 2002 | 3.384 | 3.405 | 3.325 | 3.405 | 64,036 | +0.03(+0.77%) |
Mar 13, 2002 | 3.351 | 3.393 | 3.348 | 3.379 | 30,110 | +0.02(+0.49%) |
Mar 12, 2002 | 3.384 | 3.407 | 3.353 | 3.363 | 42,832 | -0.04(-1.31%) |
Mar 11, 2002 | 3.429 | 3.440 | 3.372 | 3.407 | 65,733 | -0.02(-0.62%) |
Mar 08, 2002 | 3.381 | 3.429 | 3.360 | 3.429 | 40,288 | +0.02(+0.69%) |
Mar 07, 2002 | 3.396 | 3.405 | 3.353 | 3.405 | 33,078 | -0.01(-0.41%) |
Mar 06, 2002 | 3.419 | 3.429 | 3.372 | 3.419 | 53,010 | +0.01(+0.35%) |
Mar 05, 2002 | 3.372 | 3.440 | 3.372 | 3.407 | 45,801 | +0.01(+0.35%) |
Mar 04, 2002 | 3.391 | 3.414 | 3.355 | 3.396 | 42,408 | -0.02(-0.55%) |