Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.711 | 3.742 | 3.703 | 3.703 | 60,873 | +0.01(+0.24%) |
May 28, 2002 | 3.681 | 3.694 | 3.681 | 3.694 | 35,206 | +0.01(+0.36%) |
May 27, 2002 | 3.703 | 3.703 | 3.676 | 3.681 | 76,545 | +0.00(+0.00%) |
May 24, 2002 | 3.703 | 3.703 | 3.676 | 3.681 | 76,545 | -0.01(-0.24%) |
May 23, 2002 | 3.685 | 3.698 | 3.663 | 3.689 | 82,905 | +0.00(+0.12%) |
May 22, 2002 | 3.725 | 3.733 | 3.672 | 3.685 | 158,088 | -0.01(-0.36%) |
May 21, 2002 | 3.729 | 3.729 | 3.689 | 3.698 | 106,527 | -0.01(-0.24%) |
May 20, 2002 | 3.694 | 3.720 | 3.681 | 3.707 | 84,495 | +0.01(+0.36%) |
May 17, 2002 | 3.667 | 3.725 | 3.667 | 3.694 | 105,619 | -0.00(-0.12%) |
May 16, 2002 | 3.698 | 3.729 | 3.689 | 3.698 | 93,808 | -0.00(-0.12%) |
May 15, 2002 | 3.707 | 3.720 | 3.685 | 3.703 | 83,586 | +0.01(+0.36%) |
May 14, 2002 | 3.672 | 3.729 | 3.672 | 3.689 | 73,592 | -0.01(-0.24%) |
May 13, 2002 | 3.725 | 3.733 | 3.654 | 3.698 | 132,648 | -0.02(-0.47%) |
May 10, 2002 | 3.703 | 3.720 | 3.681 | 3.716 | 103,802 | -0.01(-0.24%) |
May 09, 2002 | 3.725 | 3.733 | 3.698 | 3.725 | 93,581 | +0.04(+1.20%) |
May 08, 2002 | 3.742 | 3.742 | 3.676 | 3.681 | 95,171 | -0.06(-1.65%) |
May 07, 2002 | 3.764 | 3.764 | 3.742 | 3.742 | 62,690 | +0.01(+0.35%) |
May 06, 2002 | 3.733 | 3.764 | 3.729 | 3.729 | 124,926 | +0.03(+0.71%) |
May 03, 2002 | 3.681 | 3.733 | 3.681 | 3.703 | 155,589 | +0.02(+0.60%) |
May 02, 2002 | 3.672 | 3.729 | 3.667 | 3.681 | 137,418 | -0.00(-0.12%) |
May 01, 2002 | 3.659 | 3.711 | 3.659 | 3.685 | 118,339 | +0.05(+1.45%) |
Apr 30, 2002 | 3.637 | 3.654 | 3.632 | 3.632 | 60,645 | +0.00(+0.00%) |
Apr 29, 2002 | 3.659 | 3.676 | 3.593 | 3.632 | 109,935 | +0.01(+0.37%) |
Apr 26, 2002 | 3.610 | 3.663 | 3.588 | 3.619 | 122,200 | +0.01(+0.24%) |
Apr 25, 2002 | 3.610 | 3.637 | 3.584 | 3.610 | 178,076 | +0.03(+0.86%) |
Apr 24, 2002 | 3.597 | 3.610 | 3.571 | 3.579 | 85,404 | -0.01(-0.37%) |
Apr 23, 2002 | 3.606 | 3.606 | 3.566 | 3.593 | 122,654 | +0.02(+0.49%) |
Apr 22, 2002 | 3.571 | 3.606 | 3.562 | 3.575 | 116,522 | -0.03(-0.73%) |
Apr 19, 2002 | 3.601 | 3.601 | 3.566 | 3.601 | 48,380 | +0.02(+0.49%) |
Apr 18, 2002 | 3.588 | 3.588 | 3.575 | 3.584 | 52,696 | +0.01(+0.25%) |
Apr 17, 2002 | 3.601 | 3.628 | 3.549 | 3.575 | 109,253 | -0.03(-0.73%) |
Apr 16, 2002 | 3.601 | 3.632 | 3.579 | 3.601 | 129,468 | -0.03(-0.73%) |
Apr 15, 2002 | 3.628 | 3.654 | 3.628 | 3.628 | 46,563 | +0.00(+0.00%) |
Apr 12, 2002 | 3.584 | 3.641 | 3.584 | 3.628 | 156,271 | +0.00(+0.00%) |
Apr 11, 2002 | 3.628 | 3.663 | 3.610 | 3.628 | 134,920 | -0.04(-1.20%) |
Apr 10, 2002 | 3.667 | 3.676 | 3.628 | 3.672 | 39,976 | +0.02(+0.48%) |
Apr 09, 2002 | 3.628 | 3.659 | 3.628 | 3.654 | 41,793 | -0.02(-0.48%) |
Apr 08, 2002 | 3.654 | 3.694 | 3.654 | 3.672 | 55,648 | -0.00(-0.12%) |
Apr 05, 2002 | 3.676 | 3.689 | 3.650 | 3.676 | 85,631 | +0.02(+0.60%) |
Apr 04, 2002 | 3.654 | 3.659 | 3.632 | 3.654 | 57,011 | -0.03(-0.72%) |
Apr 03, 2002 | 3.650 | 3.681 | 3.632 | 3.681 | 181,710 | +0.03(+0.84%) |
Apr 02, 2002 | 3.685 | 3.694 | 3.637 | 3.650 | 86,994 | +0.00(+0.00%) |
Apr 01, 2002 | 3.654 | 3.698 | 3.632 | 3.650 | 122,654 | -0.00(-0.12%) |
Mar 29, 2002 | 3.654 | 3.663 | 3.606 | 3.654 | 101,758 | +0.00(+0.00%) |
Mar 28, 2002 | 3.654 | 3.663 | 3.606 | 3.654 | 101,758 | +0.04(+1.22%) |
Mar 27, 2002 | 3.566 | 3.632 | 3.557 | 3.610 | 59,737 | +0.04(+0.99%) |
Mar 26, 2002 | 3.601 | 3.606 | 3.544 | 3.575 | 99,713 | -0.00(-0.12%) |
Mar 25, 2002 | 3.553 | 3.588 | 3.544 | 3.579 | 80,634 | +0.01(+0.25%) |
Mar 22, 2002 | 3.571 | 3.610 | 3.571 | 3.571 | 93,353 | -0.02(-0.61%) |
Mar 21, 2002 | 3.491 | 3.606 | 3.465 | 3.593 | 145,822 | +0.10(+2.90%) |
Mar 20, 2002 | 3.540 | 3.549 | 3.456 | 3.491 | 299,368 | -0.04(-1.25%) |
Mar 19, 2002 | 3.628 | 3.645 | 3.522 | 3.535 | 1,226,547 | -0.06(-1.71%) |
Mar 18, 2002 | 3.650 | 3.654 | 3.593 | 3.597 | 275,064 | -0.04(-1.09%) |
Mar 15, 2002 | 3.632 | 3.663 | 3.632 | 3.637 | 97,669 | -0.00(-0.12%) |
Mar 14, 2002 | 3.641 | 3.654 | 3.623 | 3.641 | 130,150 | -0.01(-0.24%) |
Mar 13, 2002 | 3.667 | 3.676 | 3.645 | 3.650 | 67,232 | -0.00(-0.12%) |
Mar 12, 2002 | 3.742 | 3.742 | 3.654 | 3.654 | 101,076 | -0.07(-1.89%) |
Mar 11, 2002 | 3.738 | 3.760 | 3.698 | 3.725 | 119,929 | +0.00(+0.12%) |
Mar 08, 2002 | 3.786 | 3.786 | 3.716 | 3.720 | 200,563 | -0.07(-1.86%) |
Mar 07, 2002 | 3.791 | 3.830 | 3.791 | 3.791 | 119,247 | -0.01(-0.23%) |
Mar 06, 2002 | 3.804 | 3.830 | 3.799 | 3.799 | 81,997 | -0.01(-0.35%) |
Mar 05, 2002 | 3.799 | 3.826 | 3.799 | 3.813 | 86,539 | -0.01(-0.35%) |
Mar 04, 2002 | 3.804 | 3.826 | 3.791 | 3.826 | 86,994 | +0.04(+0.93%) |
Mar 01, 2002 | 3.786 | 3.826 | 3.786 | 3.791 | 94,943 | -0.02(-0.58%) |
Feb 28, 2002 | 3.791 | 3.839 | 3.791 | 3.813 | 58,147 | +0.02(+0.46%) |
Feb 27, 2002 | 3.817 | 3.839 | 3.786 | 3.795 | 116,976 | -0.02(-0.46%) |
Feb 26, 2002 | 3.826 | 3.839 | 3.813 | 3.813 | 44,292 | +0.01(+0.23%) |
Feb 25, 2002 | 3.839 | 3.865 | 3.804 | 3.804 | 161,041 | +0.00(+0.12%) |
Feb 22, 2002 | 3.817 | 3.817 | 3.786 | 3.799 | 104,483 | +0.03(+0.70%) |
Feb 21, 2002 | 3.804 | 3.817 | 3.773 | 3.773 | 143,551 | -0.04(-0.92%) |
Feb 20, 2002 | 3.799 | 3.830 | 3.786 | 3.808 | 70,412 | -0.01(-0.23%) |
Feb 19, 2002 | 3.826 | 3.830 | 3.786 | 3.817 | 139,235 | +0.03(+0.70%) |
Feb 18, 2002 | 3.786 | 3.817 | 3.786 | 3.791 | 82,224 | +0.00(+0.00%) |
Feb 15, 2002 | 3.786 | 3.817 | 3.786 | 3.791 | 82,224 | -0.01(-0.35%) |
Feb 14, 2002 | 3.808 | 3.835 | 3.782 | 3.804 | 120,610 | -0.03(-0.69%) |
Feb 13, 2002 | 3.821 | 3.830 | 3.813 | 3.830 | 73,592 | -0.02(-0.57%) |
Feb 12, 2002 | 3.870 | 3.892 | 3.848 | 3.852 | 50,879 | -0.02(-0.46%) |
Feb 11, 2002 | 3.821 | 3.892 | 3.821 | 3.870 | 78,589 | +0.02(+0.46%) |
Feb 08, 2002 | 3.857 | 3.874 | 3.852 | 3.852 | 50,424 | +0.00(+0.11%) |
Feb 07, 2002 | 3.932 | 3.932 | 3.835 | 3.848 | 104,483 | -0.04(-1.02%) |
Feb 06, 2002 | 3.874 | 3.945 | 3.843 | 3.888 | 174,215 | +0.00(+0.00%) |
Feb 05, 2002 | 3.865 | 3.962 | 3.865 | 3.888 | 2,066,960 | -0.02(-0.56%) |
Feb 04, 2002 | 3.843 | 3.910 | 3.835 | 3.910 | 146,050 | +0.04(+0.91%) |
Feb 01, 2002 | 3.861 | 3.874 | 3.839 | 3.874 | 108,117 | +0.03(+0.69%) |
Jan 31, 2002 | 3.883 | 3.883 | 3.830 | 3.848 | 76,545 | +0.01(+0.34%) |
Jan 30, 2002 | 3.874 | 3.874 | 3.830 | 3.835 | 189,206 | +0.00(+0.11%) |
Jan 29, 2002 | 3.813 | 3.879 | 3.813 | 3.830 | 172,398 | +0.02(+0.46%) |
Jan 28, 2002 | 3.813 | 3.839 | 3.808 | 3.813 | 49,516 | +0.00(+0.00%) |
Jan 25, 2002 | 3.843 | 3.843 | 3.813 | 3.813 | 42,020 | -0.01(-0.23%) |
Jan 24, 2002 | 3.821 | 3.843 | 3.808 | 3.821 | 79,498 | -0.01(-0.34%) |
Jan 23, 2002 | 3.848 | 3.865 | 3.821 | 3.835 | 88,129 | +0.02(+0.58%) |
Jan 22, 2002 | 3.769 | 3.852 | 3.742 | 3.813 | 295,961 | +0.00(+0.12%) |
Jan 21, 2002 | 3.791 | 3.808 | 3.755 | 3.808 | 79,498 | +0.00(+0.00%) |
Jan 18, 2002 | 3.791 | 3.808 | 3.755 | 3.808 | 79,498 | +0.06(+1.53%) |
Jan 17, 2002 | 3.852 | 3.852 | 3.751 | 3.751 | 123,563 | -0.08(-2.07%) |
Jan 16, 2002 | 3.777 | 3.843 | 3.764 | 3.830 | 91,309 | +0.07(+1.75%) |
Jan 15, 2002 | 3.835 | 3.835 | 3.742 | 3.764 | 111,752 | -0.03(-0.81%) |
Jan 14, 2002 | 3.826 | 3.826 | 3.791 | 3.795 | 87,448 | +0.00(+0.12%) |
Jan 11, 2002 | 3.799 | 3.821 | 3.755 | 3.791 | 71,094 | +0.03(+0.82%) |
Jan 10, 2002 | 3.786 | 3.799 | 3.747 | 3.760 | 65,643 | +0.06(+1.67%) |