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%) |