Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.002 | 4.022 | 3.945 | 3.996 | 20,935 | -0.03(-0.83%) |
May 28, 2002 | 3.966 | 4.029 | 3.935 | 4.029 | 29,608 | +0.08(+2.12%) |
May 27, 2002 | 4.029 | 4.059 | 3.945 | 3.945 | 34,692 | +0.00(+0.00%) |
May 24, 2002 | 4.029 | 4.059 | 3.945 | 3.945 | 34,692 | -0.03(-0.84%) |
May 23, 2002 | 3.932 | 3.979 | 3.932 | 3.979 | 12,561 | +0.03(+0.76%) |
May 22, 2002 | 3.949 | 3.949 | 3.912 | 3.949 | 14,654 | +0.00(+0.08%) |
May 21, 2002 | 3.979 | 3.999 | 3.945 | 3.945 | 14,056 | -0.02(-0.42%) |
May 20, 2002 | 4.012 | 4.012 | 3.902 | 3.962 | 27,814 | -0.01(-0.34%) |
May 17, 2002 | 3.989 | 4.022 | 3.929 | 3.976 | 14,056 | -0.01(-0.34%) |
May 16, 2002 | 3.986 | 3.989 | 3.986 | 3.989 | 7,775 | -0.01(-0.17%) |
May 15, 2002 | 3.979 | 4.029 | 3.912 | 3.996 | 17,346 | +0.07(+1.70%) |
May 14, 2002 | 3.879 | 4.012 | 3.879 | 3.929 | 43,964 | +0.05(+1.29%) |
May 13, 2002 | 3.929 | 3.962 | 3.879 | 3.879 | 37,683 | -0.05(-1.28%) |
May 10, 2002 | 3.962 | 3.986 | 3.929 | 3.929 | 21,832 | -0.05(-1.26%) |
May 09, 2002 | 3.902 | 4.029 | 3.902 | 3.979 | 39,478 | -0.07(-1.65%) |
May 08, 2002 | 4.046 | 4.062 | 3.962 | 4.046 | 23,028 | -0.02(-0.41%) |
May 07, 2002 | 4.012 | 4.062 | 3.929 | 4.062 | 32,300 | +0.07(+1.84%) |
May 06, 2002 | 4.012 | 4.012 | 3.915 | 3.989 | 18,841 | -0.07(-1.81%) |
May 03, 2002 | 3.996 | 4.062 | 3.996 | 4.062 | 14,654 | +0.10(+2.53%) |
May 02, 2002 | 3.912 | 4.046 | 3.912 | 3.962 | 18,841 | +0.00(+0.00%) |
May 01, 2002 | 3.996 | 4.002 | 3.945 | 3.962 | 12,860 | -0.03(-0.84%) |
Apr 30, 2002 | 3.979 | 4.012 | 3.945 | 3.996 | 23,327 | +0.02(+0.42%) |
Apr 29, 2002 | 3.945 | 3.979 | 3.895 | 3.979 | 21,533 | +0.03(+0.85%) |
Apr 26, 2002 | 3.845 | 3.962 | 3.845 | 3.945 | 23,926 | +0.01(+0.17%) |
Apr 25, 2002 | 3.909 | 3.945 | 3.895 | 3.939 | 12,561 | +0.04(+1.03%) |
Apr 24, 2002 | 3.912 | 3.979 | 3.895 | 3.899 | 21,234 | +0.00(+0.09%) |
Apr 23, 2002 | 3.862 | 3.895 | 3.845 | 3.895 | 12,860 | +0.07(+1.75%) |
Apr 22, 2002 | 3.889 | 3.949 | 3.812 | 3.828 | 36,188 | -0.06(-1.46%) |
Apr 19, 2002 | 3.855 | 3.885 | 3.855 | 3.885 | 17,047 | -0.01(-0.17%) |
Apr 18, 2002 | 3.892 | 3.892 | 3.885 | 3.892 | 15,851 | +0.01(+0.34%) |
Apr 17, 2002 | 3.778 | 3.892 | 3.778 | 3.879 | 22,131 | +0.06(+1.67%) |
Apr 16, 2002 | 3.895 | 3.895 | 3.762 | 3.815 | 36,188 | -0.08(-2.06%) |
Apr 15, 2002 | 3.862 | 3.895 | 3.845 | 3.895 | 71,180 | -0.02(-0.51%) |
Apr 12, 2002 | 3.976 | 3.976 | 3.912 | 3.915 | 22,430 | -0.03(-0.76%) |
Apr 11, 2002 | 3.962 | 3.966 | 3.919 | 3.945 | 1,315,938 | +0.00(+0.00%) |
Apr 10, 2002 | 3.952 | 3.996 | 3.945 | 3.945 | 27,515 | +0.03(+0.68%) |
Apr 09, 2002 | 3.889 | 3.952 | 3.889 | 3.919 | 9,570 | +0.01(+0.17%) |
Apr 08, 2002 | 3.879 | 3.945 | 3.879 | 3.912 | 14,056 | +0.05(+1.30%) |
Apr 05, 2002 | 3.929 | 3.962 | 3.845 | 3.862 | 32,300 | -0.03(-0.86%) |
Apr 04, 2002 | 3.945 | 3.945 | 3.872 | 3.895 | 14,056 | -0.08(-2.10%) |
Apr 03, 2002 | 3.902 | 3.979 | 3.845 | 3.979 | 29,010 | +0.08(+2.06%) |
Apr 02, 2002 | 3.912 | 3.912 | 3.899 | 3.899 | 1,375,753 | -0.05(-1.19%) |
Apr 01, 2002 | 3.929 | 3.945 | 3.929 | 3.945 | 16,150 | +0.04(+0.94%) |
Mar 29, 2002 | 3.942 | 3.942 | 3.909 | 3.909 | 5,383 | +0.00(+0.00%) |
Mar 28, 2002 | 3.942 | 3.942 | 3.909 | 3.909 | 5,383 | -0.02(-0.51%) |
Mar 27, 2002 | 3.865 | 3.929 | 3.862 | 3.929 | 20,038 | +0.05(+1.21%) |
Mar 26, 2002 | 3.912 | 3.929 | 3.879 | 3.882 | 15,551 | -0.03(-0.77%) |
Mar 25, 2002 | 3.879 | 3.912 | 3.872 | 3.912 | 34,692 | +0.02(+0.43%) |
Mar 22, 2002 | 3.912 | 3.912 | 3.879 | 3.895 | 20,636 | -0.02(-0.43%) |
Mar 21, 2002 | 3.925 | 3.925 | 3.895 | 3.912 | 17,645 | -0.01(-0.17%) |
Mar 20, 2002 | 3.895 | 3.929 | 3.882 | 3.919 | 30,206 | -0.01(-0.26%) |
Mar 19, 2002 | 3.905 | 3.929 | 3.879 | 3.929 | 23,926 | +0.03(+0.69%) |
Mar 18, 2002 | 3.879 | 3.902 | 3.879 | 3.902 | 9,271 | +0.02(+0.60%) |
Mar 15, 2002 | 3.872 | 3.902 | 3.862 | 3.879 | 9,869 | -0.02(-0.60%) |
Mar 14, 2002 | 3.818 | 3.902 | 3.818 | 3.902 | 24,524 | +0.08(+2.01%) |
Mar 13, 2002 | 3.812 | 3.862 | 3.812 | 3.825 | 60,413 | +0.03(+0.79%) |
Mar 12, 2002 | 3.752 | 3.905 | 3.752 | 3.795 | 52,637 | +0.05(+1.34%) |
Mar 11, 2002 | 3.855 | 3.872 | 3.745 | 3.745 | 56,824 | -0.07(-1.93%) |
Mar 08, 2002 | 3.882 | 3.895 | 3.818 | 3.818 | 47,852 | -0.08(-2.14%) |
Mar 07, 2002 | 3.912 | 3.912 | 3.902 | 3.902 | 14,654 | -0.01(-0.26%) |
Mar 06, 2002 | 3.945 | 3.945 | 3.912 | 3.912 | 25,122 | -0.03(-0.85%) |
Mar 05, 2002 | 4.016 | 4.016 | 3.945 | 3.945 | 23,028 | -0.05(-1.26%) |
Mar 04, 2002 | 4.022 | 4.026 | 3.986 | 3.996 | 3,379,568 | +0.01(+0.17%) |