Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.942 | 3.996 | 3.922 | 3.982 | 356,949 | +0.06(+1.43%) |
May 28, 2002 | 3.915 | 4.009 | 3.915 | 3.926 | 459,470 | +0.01(+0.14%) |
May 27, 2002 | 3.917 | 3.933 | 3.909 | 3.921 | 844,856 | +0.00(+0.00%) |
May 24, 2002 | 3.917 | 3.933 | 3.909 | 3.921 | 836,624 | +0.01(+0.14%) |
May 23, 2002 | 3.913 | 3.934 | 3.909 | 3.915 | 684,715 | +0.00(+0.00%) |
May 22, 2002 | 3.996 | 3.997 | 3.909 | 3.915 | 534,302 | -0.10(-2.59%) |
May 21, 2002 | 4.145 | 4.156 | 3.982 | 4.020 | 1,314,054 | -0.13(-3.03%) |
May 20, 2002 | 4.143 | 4.163 | 4.143 | 4.145 | 331,506 | -0.01(-0.26%) |
May 17, 2002 | 4.144 | 4.176 | 4.143 | 4.156 | 869,550 | +0.01(+0.29%) |
May 16, 2002 | 4.156 | 4.156 | 4.143 | 4.144 | 1,112,755 | -0.03(-0.61%) |
May 15, 2002 | 4.203 | 4.219 | 4.143 | 4.169 | 916,695 | -0.03(-0.79%) |
May 14, 2002 | 4.042 | 4.205 | 4.042 | 4.203 | 1,300,584 | +0.11(+2.61%) |
May 13, 2002 | 4.196 | 4.254 | 4.096 | 4.096 | 691,450 | -0.12(-2.85%) |
May 10, 2002 | 4.290 | 4.303 | 4.175 | 4.216 | 1,519,843 | -0.07(-1.71%) |
May 09, 2002 | 4.123 | 4.310 | 4.096 | 4.290 | 2,233,742 | +0.17(+4.05%) |
May 08, 2002 | 3.976 | 4.129 | 3.909 | 4.123 | 9,603,971 | +0.06(+1.48%) |
May 07, 2002 | 3.915 | 4.089 | 3.839 | 4.062 | 842,611 | +0.15(+3.75%) |
May 06, 2002 | 4.131 | 4.131 | 3.889 | 3.915 | 693,694 | -0.25(-5.97%) |
May 03, 2002 | 4.209 | 4.216 | 4.116 | 4.164 | 560,493 | -0.06(-1.33%) |
May 02, 2002 | 4.183 | 4.220 | 4.143 | 4.220 | 838,869 | -0.03(-0.66%) |
May 01, 2002 | 4.089 | 4.262 | 4.029 | 4.248 | 369,671 | +0.09(+2.22%) |
Apr 30, 2002 | 4.009 | 4.159 | 3.962 | 4.156 | 420,557 | +0.17(+4.22%) |
Apr 29, 2002 | 3.882 | 3.988 | 3.873 | 3.988 | 231,231 | +0.08(+2.02%) |
Apr 26, 2002 | 3.905 | 4.029 | 3.882 | 3.909 | 194,563 | -0.03(-0.85%) |
Apr 25, 2002 | 4.005 | 4.060 | 3.942 | 3.942 | 367,426 | -0.06(-1.57%) |
Apr 24, 2002 | 3.882 | 4.009 | 3.862 | 4.005 | 363,684 | +0.09(+2.29%) |
Apr 23, 2002 | 3.902 | 3.982 | 3.890 | 3.915 | 213,271 | +0.00(+0.00%) |
Apr 22, 2002 | 3.915 | 3.996 | 3.901 | 3.915 | 276,131 | +0.01(+0.34%) |
Apr 19, 2002 | 3.909 | 3.915 | 3.875 | 3.902 | 125,718 | +0.01(+0.17%) |
Apr 18, 2002 | 3.889 | 3.929 | 3.822 | 3.895 | 553,758 | +0.02(+0.52%) |
Apr 17, 2002 | 3.942 | 3.942 | 3.770 | 3.875 | 472,939 | -0.07(-1.70%) |
Apr 16, 2002 | 3.768 | 3.957 | 3.755 | 3.942 | 233,476 | +0.21(+5.55%) |
Apr 15, 2002 | 3.742 | 3.855 | 3.615 | 3.735 | 527,567 | +0.01(+0.36%) |
Apr 12, 2002 | 3.555 | 3.835 | 3.555 | 3.722 | 982,547 | +0.26(+7.53%) |
Apr 11, 2002 | 3.662 | 3.675 | 3.421 | 3.461 | 259,667 | -0.18(-4.95%) |
Apr 10, 2002 | 3.675 | 3.702 | 3.595 | 3.641 | 111,500 | -0.03(-0.84%) |
Apr 09, 2002 | 3.615 | 3.675 | 3.545 | 3.672 | 410,080 | +0.06(+1.59%) |
Apr 08, 2002 | 3.494 | 3.635 | 3.488 | 3.615 | 153,406 | +0.10(+2.85%) |
Apr 05, 2002 | 3.515 | 3.557 | 3.488 | 3.515 | 45,647 | -0.01(-0.19%) |
Apr 04, 2002 | 3.519 | 3.556 | 3.494 | 3.521 | 173,610 | +0.00(+0.11%) |
Apr 03, 2002 | 3.527 | 3.541 | 3.497 | 3.517 | 95,036 | +0.01(+0.30%) |
Apr 02, 2002 | 3.536 | 3.555 | 3.494 | 3.507 | 84,560 | -0.02(-0.46%) |
Apr 01, 2002 | 3.408 | 3.568 | 3.384 | 3.523 | 153,406 | +0.12(+3.58%) |
Mar 29, 2002 | 3.568 | 3.613 | 3.401 | 3.401 | 216,265 | +0.00(+0.00%) |
Mar 28, 2002 | 3.568 | 3.613 | 3.401 | 3.401 | 216,265 | -0.14(-3.96%) |
Mar 27, 2002 | 3.541 | 3.621 | 3.515 | 3.541 | 74,832 | +0.00(+0.00%) |
Mar 26, 2002 | 3.490 | 3.541 | 3.469 | 3.541 | 101,771 | +0.07(+1.92%) |
Mar 25, 2002 | 3.441 | 3.501 | 3.408 | 3.474 | 208,033 | +0.00(+0.00%) |
Mar 22, 2002 | 3.575 | 3.575 | 3.461 | 3.474 | 414,570 | -0.13(-3.70%) |
Mar 21, 2002 | 3.648 | 3.668 | 3.528 | 3.608 | 365,929 | -0.07(-2.00%) |
Mar 20, 2002 | 3.715 | 3.747 | 3.682 | 3.682 | 118,983 | -0.07(-1.78%) |
Mar 19, 2002 | 3.715 | 3.809 | 3.707 | 3.748 | 263,409 | +0.07(+1.81%) |
Mar 18, 2002 | 3.601 | 3.720 | 3.601 | 3.682 | 252,184 | +0.05(+1.44%) |
Mar 15, 2002 | 3.621 | 3.652 | 3.581 | 3.629 | 279,872 | -0.01(-0.15%) |
Mar 14, 2002 | 3.548 | 3.658 | 3.548 | 3.635 | 227,490 | +0.09(+2.64%) |
Mar 13, 2002 | 3.508 | 3.552 | 3.501 | 3.541 | 410,080 | +0.01(+0.38%) |
Mar 12, 2002 | 3.535 | 3.588 | 3.528 | 3.528 | 162,385 | -0.01(-0.19%) |
Mar 11, 2002 | 3.541 | 3.560 | 3.515 | 3.535 | 170,617 | -0.03(-0.75%) |
Mar 08, 2002 | 3.485 | 3.655 | 3.481 | 3.561 | 840,366 | +0.08(+2.30%) |
Mar 07, 2002 | 3.408 | 3.528 | 3.366 | 3.481 | 472,939 | +0.07(+2.20%) |
Mar 06, 2002 | 3.234 | 3.406 | 3.234 | 3.406 | 262,661 | +0.19(+5.99%) |
Mar 05, 2002 | 3.281 | 3.307 | 3.214 | 3.214 | 220,006 | -0.06(-1.84%) |
Mar 04, 2002 | 3.074 | 3.274 | 3.074 | 3.274 | 559,745 | +0.20(+6.52%) |