Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.609 | 3.803 | 3.578 | 3.717 | 182,221 | -0.07(-1.83%) |
May 28, 2002 | 3.900 | 3.933 | 3.632 | 3.786 | 84,747 | -0.10(-2.62%) |
May 27, 2002 | 4.002 | 3.993 | 3.829 | 3.888 | 35,576 | +0.00(+0.00%) |
May 24, 2002 | 4.002 | 3.993 | 3.829 | 3.888 | 35,576 | -0.11(-2.64%) |
May 23, 2002 | 4.080 | 4.080 | 3.909 | 3.993 | 32,105 | -0.06(-1.49%) |
May 22, 2002 | 4.088 | 4.123 | 3.907 | 4.054 | 60,161 | -0.06(-1.47%) |
May 21, 2002 | 4.209 | 4.209 | 4.114 | 4.114 | 25,742 | -0.11(-2.66%) |
May 20, 2002 | 4.296 | 4.304 | 4.218 | 4.227 | 18,222 | -0.07(-1.61%) |
May 17, 2002 | 4.270 | 4.304 | 4.253 | 4.296 | 17,932 | +0.02(+0.40%) |
May 16, 2002 | 4.235 | 4.278 | 4.220 | 4.278 | 46,856 | -0.06(-1.28%) |
May 15, 2002 | 4.261 | 4.356 | 4.261 | 4.334 | 53,220 | +0.08(+1.91%) |
May 14, 2002 | 4.296 | 4.296 | 4.227 | 4.253 | 33,262 | +0.02(+0.45%) |
May 13, 2002 | 4.036 | 4.234 | 4.028 | 4.234 | 148,380 | +0.21(+5.11%) |
May 10, 2002 | 4.076 | 4.095 | 4.002 | 4.028 | 105,572 | -0.01(-0.34%) |
May 09, 2002 | 4.149 | 4.166 | 4.036 | 4.042 | 24,874 | -0.11(-2.58%) |
May 08, 2002 | 4.156 | 4.166 | 4.090 | 4.149 | 27,188 | +0.00(+0.04%) |
May 07, 2002 | 4.156 | 4.173 | 4.144 | 4.147 | 31,527 | -0.01(-0.29%) |
May 06, 2002 | 4.214 | 4.214 | 4.152 | 4.159 | 34,708 | -0.04(-0.99%) |
May 03, 2002 | 4.235 | 4.258 | 4.157 | 4.201 | 26,899 | -0.01(-0.21%) |
May 02, 2002 | 4.071 | 4.209 | 4.062 | 4.209 | 91,689 | +0.18(+4.46%) |
May 01, 2002 | 3.941 | 4.045 | 3.898 | 4.030 | 98,920 | +0.09(+2.24%) |
Apr 30, 2002 | 3.905 | 3.941 | 3.905 | 3.941 | 83,301 | +0.04(+1.11%) |
Apr 29, 2002 | 3.872 | 3.898 | 3.864 | 3.898 | 320,767 | +0.02(+0.45%) |
Apr 26, 2002 | 3.870 | 3.907 | 3.865 | 3.881 | 72,888 | +0.02(+0.45%) |
Apr 25, 2002 | 3.846 | 3.872 | 3.838 | 3.864 | 49,170 | +0.03(+0.77%) |
Apr 24, 2002 | 3.749 | 3.845 | 3.749 | 3.834 | 153,007 | +0.08(+2.26%) |
Apr 23, 2002 | 3.751 | 3.751 | 3.715 | 3.749 | 81,565 | +0.02(+0.42%) |
Apr 22, 2002 | 3.803 | 3.829 | 3.691 | 3.734 | 61,029 | -0.07(-1.82%) |
Apr 19, 2002 | 3.855 | 3.889 | 3.803 | 3.803 | 53,509 | -0.04(-1.08%) |
Apr 18, 2002 | 3.860 | 3.864 | 3.838 | 3.845 | 14,462 | -0.02(-0.40%) |
Apr 17, 2002 | 3.933 | 3.933 | 3.860 | 3.860 | 41,361 | -0.08(-2.06%) |
Apr 16, 2002 | 3.921 | 3.959 | 3.912 | 3.941 | 37,022 | +0.06(+1.42%) |
Apr 15, 2002 | 3.876 | 3.886 | 3.846 | 3.886 | 15,618 | +0.01(+0.36%) |
Apr 12, 2002 | 3.846 | 3.872 | 3.827 | 3.872 | 24,296 | +0.04(+1.13%) |
Apr 11, 2002 | 3.820 | 3.838 | 3.803 | 3.829 | 38,468 | +0.03(+0.68%) |
Apr 10, 2002 | 3.768 | 3.846 | 3.768 | 3.803 | 42,229 | +0.01(+0.14%) |
Apr 09, 2002 | 3.770 | 3.800 | 3.768 | 3.798 | 74,913 | +0.03(+0.69%) |
Apr 08, 2002 | 3.768 | 3.794 | 3.760 | 3.772 | 22,849 | -0.01(-0.37%) |
Apr 05, 2002 | 3.794 | 3.800 | 3.768 | 3.786 | 17,065 | +0.01(+0.23%) |
Apr 04, 2002 | 3.768 | 3.798 | 3.763 | 3.777 | 74,045 | +0.00(+0.00%) |
Apr 03, 2002 | 3.777 | 3.794 | 3.755 | 3.777 | 41,939 | +0.00(+0.00%) |
Apr 02, 2002 | 3.803 | 3.807 | 3.777 | 3.777 | 39,915 | -0.01(-0.32%) |
Apr 01, 2002 | 3.768 | 3.810 | 3.736 | 3.789 | 20,825 | -0.01(-0.14%) |
Mar 29, 2002 | 3.758 | 3.832 | 3.758 | 3.794 | 119,745 | +0.00(+0.00%) |
Mar 28, 2002 | 3.758 | 3.832 | 3.758 | 3.794 | 119,745 | +0.04(+1.11%) |
Mar 27, 2002 | 3.699 | 3.753 | 3.692 | 3.753 | 67,103 | +0.05(+1.45%) |
Mar 26, 2002 | 3.665 | 3.699 | 3.635 | 3.699 | 37,311 | +0.00(+0.00%) |
Mar 25, 2002 | 3.768 | 3.768 | 3.682 | 3.699 | 6,652 | -0.03(-0.93%) |
Mar 22, 2002 | 3.768 | 3.793 | 3.734 | 3.734 | 77,227 | -0.07(-1.73%) |
Mar 21, 2002 | 3.734 | 3.800 | 3.708 | 3.800 | 57,558 | +0.08(+2.28%) |
Mar 20, 2002 | 3.691 | 3.737 | 3.684 | 3.715 | 50,906 | +0.03(+0.94%) |
Mar 19, 2002 | 3.647 | 3.680 | 3.630 | 3.680 | 104,126 | -0.03(-0.93%) |
Mar 18, 2002 | 3.743 | 3.743 | 3.699 | 3.715 | 231,392 | +0.02(+0.42%) |
Mar 15, 2002 | 3.665 | 3.751 | 3.665 | 3.699 | 162,263 | +0.04(+1.18%) |
Mar 14, 2002 | 3.397 | 3.656 | 3.390 | 3.656 | 415,348 | +0.34(+10.10%) |
Mar 13, 2002 | 3.319 | 3.336 | 3.317 | 3.321 | 27,767 | -0.02(-0.72%) |
Mar 12, 2002 | 3.328 | 3.371 | 3.328 | 3.345 | 15,908 | -0.02(-0.62%) |
Mar 11, 2002 | 3.371 | 3.371 | 3.354 | 3.366 | 15,329 | +0.01(+0.36%) |
Mar 08, 2002 | 3.354 | 3.371 | 3.298 | 3.354 | 37,022 | +0.03(+1.04%) |
Mar 07, 2002 | 3.354 | 3.371 | 3.319 | 3.319 | 8,677 | +0.01(+0.26%) |
Mar 06, 2002 | 3.293 | 3.310 | 3.240 | 3.310 | 58,426 | -0.02(-0.52%) |
Mar 05, 2002 | 3.267 | 3.328 | 3.250 | 3.328 | 68,839 | +0.06(+1.96%) |
Mar 04, 2002 | 3.198 | 3.271 | 3.191 | 3.264 | 57,848 | +0.07(+2.05%) |