Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.130 | 3.179 | 3.112 | 3.138 | 5,988,874 | -0.08(-2.52%) |
May 28, 2002 | 3.238 | 3.243 | 3.193 | 3.219 | 2,824,899 | -0.03(-0.85%) |
May 27, 2002 | 3.280 | 3.280 | 3.236 | 3.246 | 2,898,744 | +0.00(+0.00%) |
May 24, 2002 | 3.280 | 3.280 | 3.236 | 3.246 | 2,896,996 | -0.03(-1.05%) |
May 23, 2002 | 3.273 | 3.290 | 3.242 | 3.281 | 2,946,809 | +0.01(+0.24%) |
May 22, 2002 | 3.275 | 3.290 | 3.233 | 3.273 | 3,385,510 | +0.03(+0.81%) |
May 21, 2002 | 3.221 | 3.301 | 3.221 | 3.246 | 3,467,657 | +0.02(+0.60%) |
May 20, 2002 | 3.241 | 3.251 | 3.218 | 3.227 | 2,657,983 | -0.03(-0.77%) |
May 17, 2002 | 3.270 | 3.273 | 3.228 | 3.252 | 3,377,644 | -0.02(-0.56%) |
May 16, 2002 | 3.259 | 3.301 | 3.228 | 3.270 | 6,539,435 | +0.04(+1.35%) |
May 15, 2002 | 3.310 | 3.310 | 3.218 | 3.227 | 6,448,112 | -0.08(-2.52%) |
May 14, 2002 | 3.307 | 3.324 | 3.270 | 3.310 | 3,845,184 | +0.01(+0.31%) |
May 13, 2002 | 3.221 | 3.307 | 3.215 | 3.300 | 3,305,547 | +0.06(+1.76%) |
May 10, 2002 | 3.284 | 3.285 | 3.239 | 3.243 | 3,414,785 | -0.01(-0.46%) |
May 09, 2002 | 3.278 | 3.299 | 3.250 | 3.258 | 2,506,361 | -0.02(-0.66%) |
May 08, 2002 | 3.298 | 3.298 | 3.227 | 3.280 | 9,681,125 | +0.06(+1.88%) |
May 07, 2002 | 3.237 | 3.237 | 3.202 | 3.219 | 5,270,524 | -0.01(-0.28%) |
May 06, 2002 | 3.318 | 3.320 | 3.222 | 3.228 | 5,285,380 | -0.11(-3.39%) |
May 03, 2002 | 3.358 | 3.370 | 3.299 | 3.341 | 4,094,247 | +0.02(+0.52%) |
May 02, 2002 | 3.341 | 3.360 | 3.309 | 3.324 | 4,517,217 | -0.03(-1.02%) |
May 01, 2002 | 3.325 | 3.358 | 3.297 | 3.358 | 4,834,882 | +0.03(+1.00%) |
Apr 30, 2002 | 3.310 | 3.350 | 3.305 | 3.325 | 6,193,368 | +0.02(+0.48%) |
Apr 29, 2002 | 3.282 | 3.330 | 3.268 | 3.309 | 3,635,447 | -0.00(-0.03%) |
Apr 26, 2002 | 3.320 | 3.353 | 3.290 | 3.310 | 3,909,853 | -0.03(-0.99%) |
Apr 25, 2002 | 3.301 | 3.375 | 3.290 | 3.344 | 3,680,890 | +0.02(+0.65%) |
Apr 24, 2002 | 3.341 | 3.369 | 3.315 | 3.322 | 4,524,645 | -0.04(-1.33%) |
Apr 23, 2002 | 3.336 | 3.388 | 3.320 | 3.366 | 6,754,415 | -0.00(-0.10%) |
Apr 22, 2002 | 3.410 | 3.420 | 3.365 | 3.370 | 10,724,131 | -0.04(-1.24%) |
Apr 19, 2002 | 3.404 | 3.421 | 3.347 | 3.412 | 9,640,489 | +0.03(+1.02%) |
Apr 18, 2002 | 3.369 | 3.387 | 3.309 | 3.378 | 9,483,623 | +0.05(+1.62%) |
Apr 17, 2002 | 3.316 | 3.328 | 3.274 | 3.324 | 5,578,139 | +0.05(+1.43%) |
Apr 16, 2002 | 3.265 | 3.289 | 3.259 | 3.277 | 5,288,439 | +0.03(+0.92%) |
Apr 15, 2002 | 3.258 | 3.267 | 3.235 | 3.247 | 3,600,927 | +0.07(+2.09%) |
Apr 12, 2002 | 3.300 | 3.300 | 3.174 | 3.181 | 6,183,755 | -0.12(-3.57%) |
Apr 11, 2002 | 3.273 | 3.339 | 3.265 | 3.299 | 8,491,303 | +0.01(+0.28%) |
Apr 10, 2002 | 3.230 | 3.293 | 3.217 | 3.290 | 7,316,774 | +0.06(+1.81%) |
Apr 09, 2002 | 3.278 | 3.280 | 3.219 | 3.231 | 6,308,724 | -0.05(-1.53%) |
Apr 08, 2002 | 3.250 | 3.286 | 3.244 | 3.282 | 5,527,452 | +0.07(+2.21%) |
Apr 05, 2002 | 3.242 | 3.249 | 3.193 | 3.211 | 4,341,999 | -0.02(-0.60%) |
Apr 04, 2002 | 3.290 | 3.296 | 3.198 | 3.230 | 5,994,555 | -0.06(-1.74%) |
Apr 03, 2002 | 3.284 | 3.307 | 3.253 | 3.288 | 9,598,541 | -0.02(-0.73%) |
Apr 02, 2002 | 3.317 | 3.347 | 3.306 | 3.312 | 5,323,395 | -0.00(-0.03%) |
Apr 01, 2002 | 3.296 | 3.328 | 3.296 | 3.313 | 6,872,830 | +0.02(+0.52%) |
Mar 29, 2002 | 3.296 | 3.307 | 3.269 | 3.296 | 655,429 | +0.00(+0.00%) |
Mar 28, 2002 | 3.296 | 3.307 | 3.269 | 3.296 | 5,745,491 | +0.00(+0.03%) |
Mar 27, 2002 | 3.284 | 3.314 | 3.273 | 3.294 | 7,464,901 | +0.03(+0.98%) |
Mar 26, 2002 | 3.267 | 3.293 | 3.260 | 3.262 | 5,978,387 | +0.01(+0.25%) |
Mar 25, 2002 | 3.252 | 3.274 | 3.225 | 3.254 | 7,148,110 | +0.00(+0.07%) |
Mar 22, 2002 | 3.297 | 3.297 | 3.247 | 3.252 | 568,038 | -0.06(-1.86%) |
Mar 21, 2002 | 3.301 | 3.321 | 3.276 | 3.314 | 6,710,720 | -0.00(-0.14%) |
Mar 20, 2002 | 3.369 | 3.370 | 3.307 | 3.318 | 7,511,218 | -0.06(-1.83%) |
Mar 19, 2002 | 3.410 | 3.426 | 3.377 | 3.380 | 6,301,732 | -0.03(-0.84%) |
Mar 18, 2002 | 3.387 | 3.410 | 3.365 | 3.409 | 4,213,972 | +0.03(+0.74%) |
Mar 15, 2002 | 3.386 | 3.399 | 3.347 | 3.384 | 7,110,532 | +0.04(+1.27%) |
Mar 14, 2002 | 3.349 | 3.363 | 3.318 | 3.341 | 3,759,104 | -0.02(-0.65%) |
Mar 13, 2002 | 3.432 | 3.433 | 3.349 | 3.363 | 6,161,034 | -0.01(-0.27%) |
Mar 12, 2002 | 3.293 | 3.396 | 3.293 | 3.372 | 10,901,097 | +0.08(+2.43%) |
Mar 11, 2002 | 3.238 | 3.307 | 3.237 | 3.292 | 6,473,018 | +0.07(+2.02%) |
Mar 08, 2002 | 3.257 | 3.278 | 3.187 | 3.227 | 4,819,589 | -0.03(-0.88%) |
Mar 07, 2002 | 3.296 | 3.307 | 3.245 | 3.256 | 6,115,590 | -0.01(-0.45%) |
Mar 06, 2002 | 3.198 | 3.289 | 3.153 | 3.270 | 6,926,575 | +0.07(+2.07%) |
Mar 05, 2002 | 3.256 | 3.266 | 3.204 | 3.204 | 6,746,550 | -0.05(-1.69%) |
Mar 04, 2002 | 3.229 | 3.259 | 3.203 | 3.259 | 5,441,809 | +0.03(+0.99%) |