Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.748 | 3.793 | 3.740 | 3.789 | 38,667 | +0.06(+1.54%) |
May 28, 2002 | 3.777 | 3.777 | 3.732 | 3.732 | 3,396 | -0.05(-1.31%) |
May 27, 2002 | 3.713 | 3.785 | 3.674 | 3.781 | 27,432 | +0.00(+0.00%) |
May 24, 2002 | 3.713 | 3.785 | 3.674 | 3.781 | 27,432 | -0.01(-0.20%) |
May 23, 2002 | 3.751 | 3.789 | 3.751 | 3.789 | 3,657 | +0.00(+0.00%) |
May 22, 2002 | 3.751 | 3.789 | 3.751 | 3.789 | 1,045 | -0.00(-0.01%) |
May 21, 2002 | 3.789 | 3.789 | 3.732 | 3.789 | 3,657 | -0.04(-1.00%) |
May 20, 2002 | 3.770 | 3.866 | 3.770 | 3.828 | 24,820 | -0.02(-0.50%) |
May 17, 2002 | 3.831 | 3.923 | 3.743 | 3.847 | 8,360 | +0.02(+0.50%) |
May 16, 2002 | 3.828 | 3.847 | 3.732 | 3.828 | 10,973 | -0.04(-0.99%) |
May 15, 2002 | 3.885 | 3.923 | 3.866 | 3.866 | 26,648 | -0.04(-0.98%) |
May 14, 2002 | 3.770 | 3.904 | 3.732 | 3.904 | 25,603 | +0.13(+3.55%) |
May 13, 2002 | 3.732 | 3.770 | 3.732 | 3.770 | 12,279 | -0.02(-0.51%) |
May 10, 2002 | 3.808 | 3.828 | 3.659 | 3.789 | 6,009 | +0.08(+2.06%) |
May 09, 2002 | 3.694 | 3.751 | 3.640 | 3.713 | 30,045 | -0.08(-2.02%) |
May 08, 2002 | 3.641 | 3.789 | 3.617 | 3.789 | 8,360 | +0.15(+4.21%) |
May 07, 2002 | 3.674 | 3.770 | 3.636 | 3.636 | 25,603 | -0.10(-2.56%) |
May 06, 2002 | 3.636 | 3.866 | 3.617 | 3.732 | 66,360 | +0.10(+2.63%) |
May 03, 2002 | 3.720 | 3.720 | 3.594 | 3.636 | 16,459 | -0.11(-3.06%) |
May 02, 2002 | 3.828 | 3.828 | 3.751 | 3.751 | 9,144 | -0.07(-1.71%) |
May 01, 2002 | 3.847 | 3.923 | 3.816 | 3.816 | 48,072 | -0.05(-1.29%) |
Apr 30, 2002 | 3.828 | 3.893 | 3.828 | 3.866 | 8,621 | +0.00(+0.00%) |
Apr 29, 2002 | 3.912 | 3.912 | 3.828 | 3.866 | 5,225 | +0.00(+0.00%) |
Apr 26, 2002 | 3.831 | 3.866 | 3.831 | 3.866 | 1,306 | +0.00(+0.01%) |
Apr 25, 2002 | 3.828 | 3.885 | 3.826 | 3.865 | 12,018 | +0.02(+0.49%) |
Apr 24, 2002 | 3.828 | 3.885 | 3.674 | 3.847 | 19,856 | -0.04(-0.99%) |
Apr 23, 2002 | 4.000 | 4.000 | 3.828 | 3.885 | 38,928 | +0.00(+0.00%) |
Apr 22, 2002 | 3.900 | 4.000 | 3.828 | 3.885 | 15,414 | -0.00(-0.10%) |
Apr 19, 2002 | 3.824 | 4.023 | 3.808 | 3.889 | 75,505 | +0.06(+1.60%) |
Apr 18, 2002 | 3.828 | 3.828 | 3.789 | 3.828 | 9,144 | +0.00(+0.00%) |
Apr 17, 2002 | 3.828 | 3.828 | 3.636 | 3.828 | 19,333 | +0.00(+0.00%) |
Apr 16, 2002 | 3.751 | 3.866 | 3.732 | 3.828 | 146,046 | +0.08(+2.04%) |
Apr 15, 2002 | 3.636 | 3.808 | 3.636 | 3.751 | 21,684 | +0.02(+0.51%) |
Apr 12, 2002 | 3.655 | 3.732 | 3.636 | 3.732 | 153,623 | +0.10(+2.63%) |
Apr 11, 2002 | 3.546 | 3.674 | 3.546 | 3.636 | 13,324 | +0.02(+0.53%) |
Apr 10, 2002 | 3.502 | 3.617 | 3.502 | 3.617 | 19,072 | +0.07(+1.83%) |
Apr 09, 2002 | 3.560 | 3.617 | 3.552 | 3.552 | 22,468 | -0.01(-0.21%) |
Apr 08, 2002 | 3.560 | 3.560 | 3.560 | 3.560 | 522 | +0.04(+1.09%) |
Apr 05, 2002 | 3.464 | 3.521 | 3.464 | 3.521 | 5,747 | +0.02(+0.55%) |
Apr 04, 2002 | 3.502 | 3.502 | 3.502 | 3.502 | 1,306 | +0.01(+0.22%) |
Apr 03, 2002 | 3.479 | 3.495 | 3.445 | 3.495 | 35,531 | +0.03(+0.77%) |
Apr 02, 2002 | 3.468 | 3.468 | 3.468 | 3.468 | 1,045 | +0.10(+2.95%) |
Apr 01, 2002 | 3.368 | 3.368 | 3.368 | 3.368 | 10,450 | -0.13(-3.72%) |
Mar 29, 2002 | 3.330 | 3.502 | 3.330 | 3.498 | 22,468 | +0.00(+0.00%) |
Mar 28, 2002 | 3.330 | 3.502 | 3.330 | 3.498 | 22,468 | +0.09(+2.70%) |
Mar 27, 2002 | 3.441 | 3.586 | 3.399 | 3.407 | 13,585 | -0.11(-3.26%) |
Mar 26, 2002 | 3.625 | 3.636 | 3.521 | 3.521 | 38,405 | -0.10(-2.85%) |
Mar 25, 2002 | 3.625 | 3.625 | 3.625 | 3.625 | 522 | +0.22(+6.40%) |
Mar 22, 2002 | 3.579 | 3.579 | 3.407 | 3.407 | 3,918 | -0.27(-7.29%) |
Mar 21, 2002 | 3.655 | 3.674 | 3.560 | 3.674 | 14,630 | -0.02(-0.52%) |
Mar 20, 2002 | 3.636 | 3.694 | 3.636 | 3.694 | 21,946 | +0.06(+1.58%) |
Mar 19, 2002 | 3.636 | 3.659 | 3.617 | 3.636 | 114,172 | -0.02(-0.52%) |
Mar 18, 2002 | 3.502 | 3.713 | 3.502 | 3.655 | 32,396 | +0.06(+1.60%) |
Mar 15, 2002 | 3.598 | 3.713 | 3.460 | 3.598 | 57,739 | +0.00(+0.00%) |
Mar 14, 2002 | 3.598 | 3.598 | 3.563 | 3.598 | 9,928 | +0.11(+3.07%) |
Mar 13, 2002 | 3.598 | 3.598 | 3.357 | 3.491 | 40,757 | +0.00(+0.11%) |
Mar 12, 2002 | 3.540 | 3.655 | 3.452 | 3.487 | 55,649 | -0.03(-0.98%) |
Mar 11, 2002 | 3.423 | 3.521 | 3.423 | 3.521 | 4,180 | +0.06(+1.66%) |
Mar 08, 2002 | 3.426 | 3.540 | 3.422 | 3.464 | 21,946 | +0.02(+0.56%) |
Mar 07, 2002 | 3.273 | 3.524 | 3.273 | 3.445 | 34,748 | +0.04(+1.12%) |
Mar 06, 2002 | 3.391 | 3.426 | 3.273 | 3.407 | 17,504 | -0.04(-1.11%) |
Mar 05, 2002 | 3.253 | 3.464 | 3.253 | 3.445 | 41,540 | +0.19(+5.88%) |
Mar 04, 2002 | 3.234 | 3.253 | 3.062 | 3.253 | 18,549 | +0.05(+1.55%) |