Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.427 | 3.457 | 3.415 | 3.438 | 197,712 | +0.02(+0.73%) |
May 28, 2002 | 3.427 | 3.427 | 3.399 | 3.413 | 346,447 | -0.01(-0.24%) |
May 27, 2002 | 3.399 | 3.421 | 3.399 | 3.421 | 198,433 | +0.00(+0.00%) |
May 24, 2002 | 3.399 | 3.421 | 3.399 | 3.421 | 198,433 | -0.01(-0.24%) |
May 23, 2002 | 3.429 | 3.435 | 3.388 | 3.429 | 360,132 | -0.02(-0.48%) |
May 22, 2002 | 3.415 | 3.454 | 3.379 | 3.446 | 328,441 | +0.02(+0.57%) |
May 21, 2002 | 3.377 | 3.440 | 3.377 | 3.427 | 284,865 | +0.01(+0.16%) |
May 20, 2002 | 3.379 | 3.424 | 3.377 | 3.421 | 154,136 | +0.04(+1.32%) |
May 17, 2002 | 3.346 | 3.402 | 3.346 | 3.377 | 239,848 | +0.02(+0.58%) |
May 16, 2002 | 3.385 | 3.385 | 3.327 | 3.357 | 201,314 | -0.00(-0.08%) |
May 15, 2002 | 3.315 | 3.360 | 3.315 | 3.360 | 175,024 | +0.01(+0.17%) |
May 14, 2002 | 3.346 | 3.374 | 3.327 | 3.354 | 225,443 | +0.01(+0.17%) |
May 13, 2002 | 3.324 | 3.357 | 3.313 | 3.349 | 302,151 | +0.02(+0.50%) |
May 10, 2002 | 3.346 | 3.346 | 3.315 | 3.332 | 203,835 | +0.01(+0.42%) |
May 09, 2002 | 3.346 | 3.354 | 3.315 | 3.318 | 222,201 | -0.04(-1.08%) |
May 08, 2002 | 3.365 | 3.365 | 3.340 | 3.354 | 217,520 | +0.01(+0.17%) |
May 07, 2002 | 3.388 | 3.399 | 3.338 | 3.349 | 202,754 | -0.01(-0.41%) |
May 06, 2002 | 3.363 | 3.388 | 3.360 | 3.363 | 143,692 | -0.02(-0.49%) |
May 03, 2002 | 3.399 | 3.399 | 3.360 | 3.379 | 242,009 | -0.01(-0.25%) |
May 02, 2002 | 3.388 | 3.402 | 3.388 | 3.388 | 205,275 | +0.00(+0.00%) |
May 01, 2002 | 3.368 | 3.399 | 3.360 | 3.388 | 202,394 | +0.03(+0.83%) |
Apr 30, 2002 | 3.360 | 3.382 | 3.332 | 3.360 | 281,263 | +0.01(+0.17%) |
Apr 29, 2002 | 3.332 | 3.357 | 3.332 | 3.354 | 270,459 | +0.03(+1.00%) |
Apr 26, 2002 | 3.313 | 3.329 | 3.288 | 3.321 | 327,720 | +0.01(+0.25%) |
Apr 25, 2002 | 3.327 | 3.332 | 3.293 | 3.313 | 259,655 | +0.02(+0.68%) |
Apr 24, 2002 | 3.313 | 3.313 | 3.285 | 3.290 | 192,310 | -0.02(-0.67%) |
Apr 23, 2002 | 3.307 | 3.327 | 3.282 | 3.313 | 558,926 | +0.00(+0.00%) |
Apr 22, 2002 | 3.310 | 3.357 | 3.304 | 3.313 | 293,508 | -0.03(-0.91%) |
Apr 19, 2002 | 3.340 | 3.388 | 3.321 | 3.343 | 382,461 | -0.01(-0.33%) |
Apr 18, 2002 | 3.324 | 3.357 | 3.313 | 3.354 | 458,088 | +0.03(+0.92%) |
Apr 17, 2002 | 3.329 | 3.332 | 3.307 | 3.324 | 258,935 | +0.00(+0.08%) |
Apr 16, 2002 | 3.310 | 3.343 | 3.293 | 3.321 | 549,922 | +0.01(+0.34%) |
Apr 15, 2002 | 3.332 | 3.332 | 3.296 | 3.310 | 538,398 | -0.02(-0.67%) |
Apr 12, 2002 | 3.324 | 3.332 | 3.293 | 3.332 | 342,486 | +0.03(+0.84%) |
Apr 11, 2002 | 3.271 | 3.313 | 3.271 | 3.304 | 375,258 | +0.03(+1.02%) |
Apr 10, 2002 | 3.232 | 3.271 | 3.227 | 3.271 | 190,870 | +0.03(+0.86%) |
Apr 09, 2002 | 3.243 | 3.249 | 3.229 | 3.243 | 329,161 | +0.00(+0.00%) |
Apr 08, 2002 | 3.240 | 3.249 | 3.227 | 3.243 | 214,279 | +0.01(+0.26%) |
Apr 05, 2002 | 3.243 | 3.243 | 3.229 | 3.235 | 215,719 | -0.01(-0.26%) |
Apr 04, 2002 | 3.263 | 3.265 | 3.227 | 3.243 | 216,799 | -0.01(-0.17%) |
Apr 03, 2002 | 3.271 | 3.285 | 3.227 | 3.249 | 307,193 | -0.02(-0.51%) |
Apr 02, 2002 | 3.318 | 3.318 | 3.249 | 3.265 | 204,915 | -0.05(-1.59%) |
Apr 01, 2002 | 3.263 | 3.318 | 3.240 | 3.318 | 282,704 | +0.06(+1.70%) |
Mar 29, 2002 | 3.313 | 3.338 | 3.240 | 3.263 | 274,061 | +0.00(+0.00%) |
Mar 28, 2002 | 3.313 | 3.338 | 3.240 | 3.263 | 274,061 | -0.01(-0.17%) |
Mar 27, 2002 | 3.263 | 3.315 | 3.249 | 3.268 | 357,972 | +0.01(+0.43%) |
Mar 26, 2002 | 3.324 | 3.329 | 3.254 | 3.254 | 530,115 | -0.10(-3.06%) |
Mar 25, 2002 | 3.357 | 3.379 | 3.313 | 3.357 | 453,047 | +0.01(+0.25%) |
Mar 22, 2002 | 3.315 | 3.349 | 3.304 | 3.349 | 279,102 | +0.04(+1.34%) |
Mar 21, 2002 | 3.307 | 3.318 | 3.304 | 3.304 | 337,444 | -0.03(-0.92%) |
Mar 20, 2002 | 3.340 | 3.346 | 3.293 | 3.335 | 397,586 | +0.02(+0.59%) |
Mar 19, 2002 | 3.313 | 3.327 | 3.288 | 3.315 | 317,276 | +0.02(+0.67%) |
Mar 18, 2002 | 3.327 | 3.329 | 3.279 | 3.293 | 311,875 | +0.01(+0.42%) |
Mar 15, 2002 | 3.304 | 3.318 | 3.279 | 3.279 | 267,938 | -0.06(-1.67%) |
Mar 14, 2002 | 3.332 | 3.338 | 3.282 | 3.335 | 207,436 | +0.05(+1.61%) |
Mar 13, 2002 | 3.343 | 3.343 | 3.282 | 3.282 | 148,014 | -0.04(-1.34%) |
Mar 12, 2002 | 3.327 | 3.327 | 3.279 | 3.327 | 187,269 | +0.06(+1.87%) |
Mar 11, 2002 | 3.335 | 3.343 | 3.254 | 3.265 | 447,645 | -0.03(-0.93%) |
Mar 08, 2002 | 3.343 | 3.343 | 3.288 | 3.296 | 208,877 | +0.00(+0.00%) |
Mar 07, 2002 | 3.346 | 3.374 | 3.288 | 3.296 | 202,754 | -0.02(-0.67%) |
Mar 06, 2002 | 3.302 | 3.327 | 3.288 | 3.318 | 200,954 | +0.03(+0.84%) |
Mar 05, 2002 | 3.304 | 3.304 | 3.282 | 3.290 | 195,552 | -0.00(-0.08%) |
Mar 04, 2002 | 3.304 | 3.332 | 3.285 | 3.293 | 273,340 | -0.00(-0.08%) |
Mar 01, 2002 | 3.274 | 3.296 | 3.235 | 3.296 | 211,397 | +0.05(+1.45%) |
Feb 28, 2002 | 3.288 | 3.296 | 3.221 | 3.249 | 300,350 | +0.02(+0.52%) |
Feb 27, 2002 | 3.249 | 3.249 | 3.218 | 3.232 | 165,661 | -0.01(-0.26%) |
Feb 26, 2002 | 3.240 | 3.310 | 3.232 | 3.240 | 284,865 | +0.00(+0.00%) |
Feb 25, 2002 | 3.240 | 3.277 | 3.215 | 3.240 | 240,928 | +0.01(+0.26%) |
Feb 22, 2002 | 3.238 | 3.243 | 3.196 | 3.232 | 207,796 | +0.01(+0.17%) |
Feb 21, 2002 | 3.240 | 3.240 | 3.224 | 3.227 | 182,587 | -0.01(-0.26%) |
Feb 20, 2002 | 3.235 | 3.238 | 3.188 | 3.235 | 190,150 | +0.05(+1.66%) |
Feb 19, 2002 | 3.246 | 3.246 | 3.182 | 3.182 | 244,530 | -0.04(-1.21%) |
Feb 18, 2002 | 3.182 | 3.249 | 3.168 | 3.221 | 205,635 | +0.00(+0.00%) |
Feb 15, 2002 | 3.182 | 3.249 | 3.168 | 3.221 | 205,635 | +0.06(+1.75%) |
Feb 14, 2002 | 3.207 | 3.210 | 3.166 | 3.166 | 182,947 | -0.02(-0.52%) |
Feb 13, 2002 | 3.182 | 3.207 | 3.166 | 3.182 | 177,905 | +0.02(+0.61%) |
Feb 12, 2002 | 3.163 | 3.190 | 3.127 | 3.163 | 224,002 | +0.00(+0.09%) |
Feb 11, 2002 | 3.124 | 3.166 | 3.124 | 3.160 | 126,046 | +0.03(+1.07%) |
Feb 08, 2002 | 3.132 | 3.174 | 3.091 | 3.127 | 238,407 | +0.01(+0.18%) |
Feb 07, 2002 | 3.096 | 3.124 | 3.077 | 3.121 | 297,469 | +0.01(+0.18%) |
Feb 06, 2002 | 3.113 | 3.132 | 3.099 | 3.116 | 151,976 | +0.01(+0.18%) |
Feb 05, 2002 | 3.110 | 3.166 | 3.104 | 3.110 | 209,957 | -0.03(-0.89%) |
Feb 04, 2002 | 3.193 | 3.207 | 3.138 | 3.138 | 222,201 | -0.05(-1.57%) |
Feb 01, 2002 | 3.166 | 3.193 | 3.152 | 3.188 | 141,532 | +0.02(+0.70%) |
Jan 31, 2002 | 3.166 | 3.166 | 3.138 | 3.166 | 139,011 | +0.03(+0.89%) |
Jan 30, 2002 | 3.190 | 3.190 | 3.138 | 3.138 | 201,314 | -0.02(-0.79%) |
Jan 29, 2002 | 3.149 | 3.190 | 3.149 | 3.163 | 2,953,088 | +0.01(+0.35%) |
Jan 28, 2002 | 3.193 | 3.204 | 3.141 | 3.152 | 350,769 | -0.04(-1.30%) |
Jan 25, 2002 | 3.188 | 3.204 | 3.141 | 3.193 | 232,285 | +0.05(+1.50%) |
Jan 24, 2002 | 3.179 | 3.210 | 3.138 | 3.146 | 306,112 | -0.03(-1.05%) |
Jan 23, 2002 | 3.188 | 3.202 | 3.141 | 3.179 | 535,157 | +0.01(+0.44%) |
Jan 22, 2002 | 3.138 | 3.185 | 3.127 | 3.166 | 590,617 | +0.02(+0.80%) |
Jan 21, 2002 | 3.129 | 3.146 | 3.127 | 3.141 | 405,869 | +0.00(+0.00%) |
Jan 18, 2002 | 3.129 | 3.146 | 3.127 | 3.141 | 405,869 | +0.01(+0.18%) |
Jan 17, 2002 | 3.116 | 3.135 | 3.099 | 3.135 | 487,619 | +0.02(+0.80%) |
Jan 16, 2002 | 3.116 | 3.127 | 3.082 | 3.110 | 346,087 | +0.00(+0.00%) |
Jan 15, 2002 | 3.102 | 3.110 | 3.082 | 3.110 | 324,839 | +0.03(+0.90%) |
Jan 14, 2002 | 3.085 | 3.107 | 3.068 | 3.082 | 319,797 | +0.00(+0.09%) |
Jan 11, 2002 | 3.107 | 3.107 | 3.068 | 3.079 | 276,942 | -0.01(-0.36%) |
Jan 10, 2002 | 3.093 | 3.104 | 3.057 | 3.091 | 233,726 | +0.13(+4.41%) |