Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.895 | 3.916 | 3.868 | 3.875 | 432,436 | -0.04(-0.98%) |
May 28, 2002 | 3.850 | 3.913 | 3.836 | 3.913 | 729,663 | +0.07(+1.71%) |
May 27, 2002 | 3.836 | 3.854 | 3.829 | 3.847 | 573,121 | +0.00(+0.00%) |
May 24, 2002 | 3.836 | 3.854 | 3.829 | 3.847 | 573,121 | +0.01(+0.27%) |
May 23, 2002 | 3.861 | 3.878 | 3.836 | 3.836 | 608,005 | -0.03(-0.81%) |
May 22, 2002 | 3.895 | 3.902 | 3.836 | 3.868 | 603,680 | -0.02(-0.54%) |
May 21, 2002 | 3.902 | 3.920 | 3.885 | 3.888 | 640,870 | -0.03(-0.71%) |
May 20, 2002 | 3.888 | 3.920 | 3.885 | 3.916 | 537,662 | +0.04(+0.98%) |
May 17, 2002 | 3.902 | 3.909 | 3.854 | 3.878 | 581,194 | -0.02(-0.53%) |
May 16, 2002 | 3.888 | 3.916 | 3.881 | 3.899 | 394,093 | +0.00(+0.00%) |
May 15, 2002 | 3.923 | 3.930 | 3.885 | 3.899 | 417,156 | -0.03(-0.88%) |
May 14, 2002 | 3.934 | 3.934 | 3.913 | 3.934 | 535,067 | +0.00(+0.00%) |
May 13, 2002 | 3.902 | 3.934 | 3.868 | 3.934 | 972,116 | +0.03(+0.80%) |
May 10, 2002 | 3.920 | 3.934 | 3.902 | 3.902 | 458,382 | -0.02(-0.53%) |
May 09, 2002 | 3.916 | 3.951 | 3.916 | 3.923 | 468,472 | +0.01(+0.18%) |
May 08, 2002 | 3.940 | 3.968 | 3.916 | 3.916 | 665,951 | -0.03(-0.70%) |
May 07, 2002 | 3.958 | 3.965 | 3.923 | 3.944 | 623,861 | +0.00(+0.09%) |
May 06, 2002 | 3.954 | 3.965 | 3.937 | 3.940 | 589,842 | -0.01(-0.18%) |
May 03, 2002 | 3.968 | 3.968 | 3.940 | 3.947 | 571,103 | -0.01(-0.18%) |
May 02, 2002 | 3.954 | 3.968 | 3.944 | 3.954 | 525,842 | -0.01(-0.18%) |
May 01, 2002 | 3.944 | 3.965 | 3.937 | 3.961 | 374,489 | +0.02(+0.44%) |
Apr 30, 2002 | 3.927 | 3.951 | 3.920 | 3.944 | 618,095 | +0.00(+0.09%) |
Apr 29, 2002 | 3.989 | 3.989 | 3.934 | 3.940 | 639,717 | -0.05(-1.22%) |
Apr 26, 2002 | 3.982 | 4.003 | 3.954 | 3.989 | 438,778 | -0.03(-0.69%) |
Apr 25, 2002 | 4.013 | 4.020 | 3.975 | 4.017 | 696,222 | -0.01(-0.34%) |
Apr 24, 2002 | 3.958 | 4.031 | 3.958 | 4.031 | 512,869 | +0.05(+1.22%) |
Apr 23, 2002 | 3.954 | 4.003 | 3.937 | 3.982 | 630,780 | +0.05(+1.32%) |
Apr 22, 2002 | 3.927 | 3.968 | 3.923 | 3.930 | 710,924 | +0.00(+0.00%) |
Apr 19, 2002 | 3.937 | 3.951 | 3.930 | 3.930 | 416,291 | -0.00(-0.09%) |
Apr 18, 2002 | 3.927 | 3.940 | 3.923 | 3.934 | 337,300 | +0.01(+0.18%) |
Apr 17, 2002 | 3.923 | 3.951 | 3.913 | 3.927 | 473,085 | +0.00(+0.00%) |
Apr 16, 2002 | 3.920 | 3.934 | 3.913 | 3.927 | 602,815 | +0.00(+0.00%) |
Apr 15, 2002 | 3.947 | 3.965 | 3.927 | 3.927 | 529,301 | -0.02(-0.53%) |
Apr 12, 2002 | 3.975 | 3.982 | 3.937 | 3.947 | 450,886 | -0.02(-0.52%) |
Apr 11, 2002 | 3.965 | 3.982 | 3.954 | 3.968 | 565,626 | +0.01(+0.35%) |
Apr 10, 2002 | 3.951 | 3.986 | 3.934 | 3.954 | 814,132 | +0.01(+0.26%) |
Apr 09, 2002 | 3.916 | 3.951 | 3.913 | 3.944 | 757,051 | +0.03(+0.71%) |
Apr 08, 2002 | 3.920 | 3.940 | 3.909 | 3.916 | 507,679 | -0.01(-0.26%) |
Apr 05, 2002 | 3.920 | 3.934 | 3.916 | 3.927 | 349,120 | +0.01(+0.35%) |
Apr 04, 2002 | 3.920 | 3.930 | 3.909 | 3.913 | 432,436 | -0.01(-0.18%) |
Apr 03, 2002 | 3.913 | 3.930 | 3.909 | 3.920 | 366,417 | +0.00(+0.09%) |
Apr 02, 2002 | 3.906 | 3.930 | 3.902 | 3.916 | 420,904 | +0.01(+0.27%) |
Apr 01, 2002 | 3.930 | 3.930 | 3.902 | 3.906 | 432,436 | -0.01(-0.18%) |
Mar 29, 2002 | 3.930 | 3.930 | 3.909 | 3.913 | 456,940 | +0.00(+0.00%) |
Mar 28, 2002 | 3.930 | 3.930 | 3.909 | 3.913 | 456,940 | -0.01(-0.35%) |
Mar 27, 2002 | 3.920 | 3.934 | 3.913 | 3.927 | 430,706 | +0.01(+0.27%) |
Mar 26, 2002 | 3.899 | 3.944 | 3.895 | 3.916 | 682,672 | -0.02(-0.53%) |
Mar 25, 2002 | 3.927 | 3.944 | 3.909 | 3.937 | 483,463 | +0.01(+0.27%) |
Mar 22, 2002 | 3.937 | 3.944 | 3.906 | 3.927 | 656,726 | -0.01(-0.18%) |
Mar 21, 2002 | 3.906 | 3.934 | 3.906 | 3.934 | 494,995 | +0.01(+0.18%) |
Mar 20, 2002 | 3.934 | 3.934 | 3.906 | 3.927 | 472,508 | +0.01(+0.18%) |
Mar 19, 2002 | 3.927 | 3.937 | 3.902 | 3.920 | 684,113 | +0.01(+0.36%) |
Mar 18, 2002 | 3.902 | 3.937 | 3.892 | 3.906 | 672,870 | +0.02(+0.45%) |
Mar 15, 2002 | 3.892 | 3.906 | 3.881 | 3.888 | 353,444 | +0.01(+0.18%) |
Mar 14, 2002 | 3.895 | 3.920 | 3.871 | 3.881 | 664,510 | -0.02(-0.62%) |
Mar 13, 2002 | 3.909 | 3.930 | 3.902 | 3.906 | 531,896 | -0.01(-0.27%) |
Mar 12, 2002 | 3.906 | 3.934 | 3.899 | 3.916 | 588,113 | +0.02(+0.45%) |
Mar 11, 2002 | 3.892 | 3.913 | 3.875 | 3.899 | 798,565 | +0.02(+0.45%) |
Mar 08, 2002 | 3.892 | 3.902 | 3.871 | 3.881 | 567,932 | -0.01(-0.36%) |
Mar 07, 2002 | 3.885 | 3.899 | 3.875 | 3.895 | 501,337 | +0.01(+0.36%) |
Mar 06, 2002 | 3.892 | 3.895 | 3.868 | 3.881 | 597,626 | -0.01(-0.18%) |
Mar 05, 2002 | 3.878 | 3.892 | 3.861 | 3.888 | 560,148 | +0.01(+0.27%) |
Mar 04, 2002 | 3.875 | 3.895 | 3.857 | 3.878 | 693,339 | +0.01(+0.18%) |