Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.741 | 3.786 | 3.733 | 3.782 | 38,738 | +0.06(+1.54%) |
May 28, 2002 | 3.770 | 3.770 | 3.725 | 3.725 | 3,402 | -0.05(-1.31%) |
May 27, 2002 | 3.706 | 3.778 | 3.668 | 3.774 | 27,483 | +0.00(+0.00%) |
May 24, 2002 | 3.706 | 3.778 | 3.668 | 3.774 | 27,483 | -0.01(-0.20%) |
May 23, 2002 | 3.744 | 3.782 | 3.744 | 3.782 | 3,664 | +0.00(+0.00%) |
May 22, 2002 | 3.744 | 3.782 | 3.744 | 3.782 | 1,046 | -0.00(-0.01%) |
May 21, 2002 | 3.782 | 3.782 | 3.725 | 3.782 | 3,664 | -0.04(-1.00%) |
May 20, 2002 | 3.763 | 3.859 | 3.763 | 3.820 | 24,866 | -0.02(-0.50%) |
May 17, 2002 | 3.824 | 3.916 | 3.736 | 3.840 | 8,375 | +0.02(+0.50%) |
May 16, 2002 | 3.820 | 3.840 | 3.725 | 3.820 | 10,993 | -0.04(-0.99%) |
May 15, 2002 | 3.877 | 3.916 | 3.859 | 3.859 | 26,698 | -0.04(-0.98%) |
May 14, 2002 | 3.763 | 3.897 | 3.725 | 3.897 | 25,651 | +0.13(+3.55%) |
May 13, 2002 | 3.725 | 3.763 | 3.725 | 3.763 | 12,302 | -0.02(-0.51%) |
May 10, 2002 | 3.801 | 3.820 | 3.652 | 3.782 | 6,020 | +0.08(+2.06%) |
May 09, 2002 | 3.687 | 3.744 | 3.633 | 3.706 | 30,101 | -0.08(-2.02%) |
May 08, 2002 | 3.634 | 3.782 | 3.610 | 3.782 | 8,375 | +0.15(+4.21%) |
May 07, 2002 | 3.668 | 3.763 | 3.629 | 3.629 | 25,651 | -0.10(-2.56%) |
May 06, 2002 | 3.629 | 3.859 | 3.610 | 3.725 | 66,484 | +0.10(+2.63%) |
May 03, 2002 | 3.713 | 3.713 | 3.587 | 3.629 | 16,490 | -0.11(-3.06%) |
May 02, 2002 | 3.820 | 3.820 | 3.744 | 3.744 | 9,161 | -0.06(-1.71%) |
May 01, 2002 | 3.840 | 3.916 | 3.809 | 3.809 | 48,161 | -0.05(-1.29%) |
Apr 30, 2002 | 3.820 | 3.885 | 3.820 | 3.859 | 8,637 | +0.00(+0.00%) |
Apr 29, 2002 | 3.905 | 3.905 | 3.821 | 3.859 | 5,234 | +0.00(+0.00%) |
Apr 26, 2002 | 3.824 | 3.859 | 3.824 | 3.859 | 1,308 | +0.00(+0.01%) |
Apr 25, 2002 | 3.820 | 3.878 | 3.819 | 3.858 | 12,040 | +0.02(+0.49%) |
Apr 24, 2002 | 3.820 | 3.878 | 3.668 | 3.840 | 19,892 | -0.04(-0.99%) |
Apr 23, 2002 | 3.992 | 3.992 | 3.820 | 3.878 | 39,000 | +0.00(+0.00%) |
Apr 22, 2002 | 3.893 | 3.992 | 3.820 | 3.878 | 15,443 | -0.00(-0.10%) |
Apr 19, 2002 | 3.817 | 4.015 | 3.801 | 3.882 | 75,645 | +0.06(+1.60%) |
Apr 18, 2002 | 3.820 | 3.820 | 3.782 | 3.820 | 9,161 | +0.00(+0.00%) |
Apr 17, 2002 | 3.820 | 3.820 | 3.629 | 3.820 | 19,369 | +0.00(+0.00%) |
Apr 16, 2002 | 3.744 | 3.859 | 3.725 | 3.820 | 146,317 | +0.08(+2.04%) |
Apr 15, 2002 | 3.629 | 3.801 | 3.629 | 3.744 | 21,725 | +0.02(+0.51%) |
Apr 12, 2002 | 3.649 | 3.725 | 3.629 | 3.725 | 153,908 | +0.10(+2.63%) |
Apr 11, 2002 | 3.540 | 3.668 | 3.540 | 3.629 | 13,349 | +0.02(+0.53%) |
Apr 10, 2002 | 3.496 | 3.610 | 3.496 | 3.610 | 19,107 | +0.06(+1.83%) |
Apr 09, 2002 | 3.553 | 3.610 | 3.545 | 3.545 | 22,510 | -0.01(-0.22%) |
Apr 08, 2002 | 3.553 | 3.553 | 3.553 | 3.553 | 523 | +0.04(+1.09%) |
Apr 05, 2002 | 3.458 | 3.515 | 3.458 | 3.515 | 5,758 | +0.02(+0.55%) |
Apr 04, 2002 | 3.495 | 3.496 | 3.495 | 3.496 | 1,308 | +0.01(+0.22%) |
Apr 03, 2002 | 3.473 | 3.488 | 3.438 | 3.488 | 35,597 | +0.03(+0.77%) |
Apr 02, 2002 | 3.461 | 3.461 | 3.461 | 3.461 | 1,046 | +0.10(+2.95%) |
Apr 01, 2002 | 3.362 | 3.362 | 3.362 | 3.362 | 10,469 | -0.13(-3.72%) |
Mar 29, 2002 | 3.324 | 3.496 | 3.324 | 3.492 | 22,510 | +0.00(+0.00%) |
Mar 28, 2002 | 3.324 | 3.496 | 3.324 | 3.492 | 22,510 | +0.09(+2.70%) |
Mar 27, 2002 | 3.435 | 3.579 | 3.393 | 3.400 | 13,610 | -0.11(-3.26%) |
Mar 26, 2002 | 3.618 | 3.629 | 3.515 | 3.515 | 38,477 | -0.10(-2.85%) |
Mar 25, 2002 | 3.618 | 3.618 | 3.618 | 3.618 | 523 | +0.22(+6.40%) |
Mar 22, 2002 | 3.572 | 3.572 | 3.400 | 3.400 | 3,926 | -0.27(-7.29%) |
Mar 21, 2002 | 3.649 | 3.668 | 3.553 | 3.668 | 14,657 | -0.02(-0.52%) |
Mar 20, 2002 | 3.629 | 3.687 | 3.629 | 3.687 | 21,986 | +0.06(+1.58%) |
Mar 19, 2002 | 3.629 | 3.652 | 3.610 | 3.629 | 114,384 | -0.02(-0.52%) |
Mar 18, 2002 | 3.496 | 3.706 | 3.496 | 3.649 | 32,456 | +0.06(+1.60%) |
Mar 15, 2002 | 3.591 | 3.706 | 3.454 | 3.591 | 57,846 | +0.00(+0.00%) |
Mar 14, 2002 | 3.591 | 3.591 | 3.557 | 3.591 | 9,946 | +0.11(+3.07%) |
Mar 13, 2002 | 3.591 | 3.591 | 3.351 | 3.484 | 40,832 | +0.00(+0.11%) |
Mar 12, 2002 | 3.534 | 3.649 | 3.446 | 3.480 | 55,752 | -0.03(-0.98%) |
Mar 11, 2002 | 3.416 | 3.515 | 3.416 | 3.515 | 4,187 | +0.06(+1.66%) |
Mar 08, 2002 | 3.419 | 3.534 | 3.415 | 3.458 | 21,986 | +0.02(+0.56%) |
Mar 07, 2002 | 3.266 | 3.518 | 3.266 | 3.438 | 34,812 | +0.04(+1.12%) |
Mar 06, 2002 | 3.385 | 3.419 | 3.266 | 3.400 | 17,537 | -0.04(-1.11%) |
Mar 05, 2002 | 3.247 | 3.458 | 3.247 | 3.438 | 41,618 | +0.19(+5.88%) |
Mar 04, 2002 | 3.228 | 3.247 | 3.056 | 3.247 | 18,584 | +0.05(+1.55%) |