Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.640 | 3.778 | 3.635 | 3.765 | 1,781,782 | +0.01(+0.28%) |
May 28, 2002 | 3.823 | 3.846 | 3.709 | 3.755 | 986,682 | -0.08(-2.19%) |
May 27, 2002 | 3.878 | 3.930 | 3.837 | 3.839 | 778,099 | +0.00(+0.00%) |
May 24, 2002 | 3.878 | 3.930 | 3.837 | 3.839 | 778,099 | -0.04(-1.03%) |
May 23, 2002 | 3.796 | 3.885 | 3.794 | 3.878 | 879,448 | +0.08(+2.22%) |
May 22, 2002 | 3.785 | 3.822 | 3.758 | 3.794 | 1,124,647 | -0.03(-0.76%) |
May 21, 2002 | 3.935 | 3.937 | 3.800 | 3.823 | 1,312,307 | -0.11(-2.84%) |
May 20, 2002 | 3.949 | 3.961 | 3.869 | 3.935 | 1,235,151 | -0.05(-1.30%) |
May 17, 2002 | 3.976 | 4.109 | 3.967 | 3.987 | 4,315,509 | -0.02(-0.50%) |
May 16, 2002 | 3.995 | 4.015 | 3.915 | 4.007 | 1,342,711 | -0.03(-0.64%) |
May 15, 2002 | 3.938 | 4.059 | 3.934 | 4.033 | 2,603,690 | +0.09(+2.41%) |
May 14, 2002 | 3.808 | 3.966 | 3.793 | 3.938 | 3,274,556 | +0.20(+5.27%) |
May 13, 2002 | 3.719 | 3.779 | 3.719 | 3.741 | 1,115,166 | +0.04(+0.95%) |
May 10, 2002 | 3.640 | 3.762 | 3.640 | 3.706 | 2,376,145 | +0.08(+2.19%) |
May 09, 2002 | 3.625 | 3.733 | 3.617 | 3.626 | 2,696,212 | +0.10(+2.73%) |
May 08, 2002 | 3.579 | 3.609 | 3.487 | 3.530 | 65,386 | +0.01(+0.30%) |
May 07, 2002 | 3.455 | 3.540 | 3.433 | 3.519 | 994,855 | +0.08(+2.22%) |
May 06, 2002 | 3.504 | 3.537 | 3.441 | 3.443 | 916,064 | -0.06(-1.75%) |
May 03, 2002 | 3.586 | 3.586 | 3.441 | 3.504 | 1,126,936 | -0.08(-2.30%) |
May 02, 2002 | 3.594 | 3.608 | 3.556 | 3.586 | 1,126,609 | -0.01(-0.21%) |
May 01, 2002 | 3.594 | 3.606 | 3.518 | 3.594 | 808,831 | +0.01(+0.17%) |
Apr 30, 2002 | 3.562 | 3.640 | 3.525 | 3.588 | 1,080,185 | +0.03(+0.73%) |
Apr 29, 2002 | 3.586 | 3.617 | 3.557 | 3.562 | 1,611,450 | -0.04(-0.98%) |
Apr 26, 2002 | 3.632 | 3.678 | 3.586 | 3.597 | 1,118,436 | -0.01(-0.25%) |
Apr 25, 2002 | 3.643 | 3.643 | 3.548 | 3.606 | 1,580,718 | -0.04(-1.01%) |
Apr 24, 2002 | 3.739 | 3.784 | 3.635 | 3.643 | 1,063,511 | -0.09(-2.38%) |
Apr 23, 2002 | 3.713 | 3.776 | 3.693 | 3.732 | 670,865 | +0.02(+0.49%) |
Apr 22, 2002 | 3.811 | 3.823 | 3.677 | 3.713 | 1,306,095 | -0.10(-2.57%) |
Apr 19, 2002 | 3.823 | 3.839 | 3.787 | 3.811 | 967,720 | +0.01(+0.28%) |
Apr 18, 2002 | 3.782 | 3.822 | 3.730 | 3.800 | 919,988 | +0.05(+1.30%) |
Apr 17, 2002 | 3.706 | 3.813 | 3.698 | 3.752 | 1,295,960 | +0.01(+0.20%) |
Apr 16, 2002 | 3.712 | 3.755 | 3.709 | 3.744 | 988,643 | +0.05(+1.41%) |
Apr 15, 2002 | 3.747 | 3.761 | 3.670 | 3.692 | 858,851 | -0.05(-1.27%) |
Apr 12, 2002 | 3.706 | 3.747 | 3.703 | 3.739 | 798,696 | +0.03(+0.91%) |
Apr 11, 2002 | 3.823 | 3.842 | 3.703 | 3.706 | 2,584,401 | -0.15(-3.81%) |
Apr 10, 2002 | 3.755 | 3.860 | 3.718 | 3.852 | 1,952,441 | +0.12(+3.20%) |
Apr 09, 2002 | 3.709 | 3.776 | 3.612 | 3.733 | 2,914,603 | +0.06(+1.62%) |
Apr 08, 2002 | 3.594 | 3.707 | 3.562 | 3.674 | 1,340,096 | +0.07(+1.91%) |
Apr 05, 2002 | 3.609 | 3.672 | 3.602 | 3.605 | 732,001 | +0.02(+0.51%) |
Apr 04, 2002 | 3.456 | 3.635 | 3.433 | 3.586 | 2,274,796 | +0.15(+4.22%) |
Apr 03, 2002 | 3.410 | 3.518 | 3.403 | 3.441 | 2,026,000 | +0.02(+0.58%) |
Apr 02, 2002 | 3.606 | 3.606 | 3.388 | 3.421 | 2,629,518 | -0.19(-5.13%) |
Apr 01, 2002 | 3.748 | 3.748 | 3.563 | 3.606 | 2,888,775 | -0.14(-3.76%) |
Mar 29, 2002 | 3.709 | 3.778 | 3.707 | 3.747 | 1,018,721 | +0.00(+0.00%) |
Mar 28, 2002 | 3.709 | 3.778 | 3.707 | 3.747 | 1,018,721 | +0.04(+1.07%) |
Mar 27, 2002 | 3.739 | 3.744 | 3.655 | 3.707 | 1,137,071 | -0.04(-1.06%) |
Mar 26, 2002 | 3.657 | 3.808 | 3.655 | 3.747 | 1,311,653 | +0.09(+2.51%) |
Mar 25, 2002 | 3.778 | 3.778 | 3.640 | 3.655 | 895,141 | -0.13(-3.47%) |
Mar 22, 2002 | 3.778 | 3.804 | 3.747 | 3.787 | 979,816 | -0.00(-0.12%) |
Mar 21, 2002 | 3.839 | 3.846 | 3.733 | 3.791 | 1,289,095 | -0.07(-1.70%) |
Mar 20, 2002 | 3.885 | 3.892 | 3.808 | 3.857 | 2,395,434 | -0.07(-1.68%) |
Mar 19, 2002 | 3.950 | 3.999 | 3.908 | 3.923 | 1,149,494 | -0.04(-1.08%) |
Mar 18, 2002 | 3.923 | 3.978 | 3.802 | 3.966 | 1,735,030 | -0.01(-0.19%) |
Mar 15, 2002 | 3.960 | 3.973 | 3.904 | 3.973 | 1,317,211 | +0.01(+0.35%) |
Mar 14, 2002 | 3.937 | 3.989 | 3.923 | 3.960 | 962,816 | +0.02(+0.58%) |
Mar 13, 2002 | 4.005 | 4.005 | 3.852 | 3.937 | 1,723,588 | -0.07(-1.76%) |
Mar 12, 2002 | 3.930 | 4.007 | 3.900 | 4.007 | 1,238,747 | +0.08(+1.95%) |
Mar 11, 2002 | 3.923 | 3.938 | 3.857 | 3.930 | 1,732,088 | +0.05(+1.18%) |
Mar 08, 2002 | 3.908 | 3.938 | 3.808 | 3.885 | 2,329,394 | -0.00(-0.04%) |
Mar 07, 2002 | 3.976 | 3.998 | 3.825 | 3.886 | 3,084,935 | -0.07(-1.70%) |
Mar 06, 2002 | 3.848 | 3.953 | 3.820 | 3.953 | 1,543,121 | +0.07(+1.93%) |
Mar 05, 2002 | 3.938 | 3.949 | 3.845 | 3.878 | 2,135,196 | -0.13(-3.32%) |
Mar 04, 2002 | 3.963 | 4.021 | 3.915 | 4.012 | 1,984,807 | +0.05(+1.24%) |