Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.027 | 4.102 | 3.928 | 4.046 | 555,275 | +0.22(+5.72%) |
May 28, 2002 | 3.847 | 3.847 | 3.750 | 3.827 | 224,947 | +0.08(+2.05%) |
May 27, 2002 | 3.924 | 3.940 | 3.750 | 3.750 | 235,333 | +0.00(+0.00%) |
May 24, 2002 | 3.924 | 3.940 | 3.750 | 3.750 | 228,747 | -0.17(-4.43%) |
May 23, 2002 | 3.906 | 3.924 | 3.772 | 3.924 | 444,068 | +0.09(+2.32%) |
May 22, 2002 | 3.864 | 3.873 | 3.790 | 3.835 | 250,026 | -0.03(-0.87%) |
May 21, 2002 | 3.957 | 4.003 | 3.707 | 3.869 | 755,397 | -0.11(-2.68%) |
May 20, 2002 | 4.105 | 4.165 | 3.890 | 3.975 | 492,199 | -0.17(-4.10%) |
May 17, 2002 | 4.017 | 4.145 | 4.015 | 4.145 | 223,680 | +0.15(+3.70%) |
May 16, 2002 | 4.125 | 4.125 | 3.983 | 3.997 | 435,202 | -0.10(-2.41%) |
May 15, 2002 | 4.003 | 4.192 | 3.989 | 4.096 | 463,320 | +0.09(+2.32%) |
May 14, 2002 | 3.928 | 4.036 | 3.916 | 4.003 | 884,590 | +0.08(+2.17%) |
May 13, 2002 | 3.908 | 3.993 | 3.841 | 3.918 | 737,918 | +0.06(+1.43%) |
May 10, 2002 | 4.056 | 4.056 | 3.847 | 3.863 | 953,493 | -0.18(-4.53%) |
May 09, 2002 | 4.056 | 4.094 | 3.989 | 4.046 | 1,069,767 | +0.03(+0.74%) |
May 08, 2002 | 3.987 | 4.052 | 3.920 | 4.017 | 429,122 | +0.09(+2.21%) |
May 07, 2002 | 3.918 | 3.987 | 3.918 | 3.930 | 614,552 | +0.02(+0.50%) |
May 06, 2002 | 3.939 | 3.983 | 3.886 | 3.910 | 507,398 | -0.09(-2.37%) |
May 03, 2002 | 4.005 | 4.036 | 3.934 | 4.005 | 450,401 | +0.06(+1.45%) |
May 02, 2002 | 4.007 | 4.056 | 3.928 | 3.948 | 449,894 | -0.02(-0.50%) |
May 01, 2002 | 3.784 | 4.007 | 3.782 | 3.967 | 1,490,530 | +0.10(+2.60%) |
Apr 30, 2002 | 3.800 | 3.867 | 3.711 | 3.867 | 939,054 | +0.07(+1.82%) |
Apr 29, 2002 | 3.766 | 3.829 | 3.655 | 3.798 | 757,677 | +0.12(+3.33%) |
Apr 26, 2002 | 3.484 | 3.691 | 3.464 | 3.675 | 1,374,509 | +0.21(+6.16%) |
Apr 25, 2002 | 3.425 | 3.466 | 3.385 | 3.462 | 682,948 | +0.06(+1.80%) |
Apr 24, 2002 | 3.580 | 3.582 | 3.385 | 3.401 | 1,262,289 | -0.08(-2.32%) |
Apr 23, 2002 | 3.731 | 3.750 | 3.474 | 3.482 | 1,730,930 | -0.22(-5.92%) |
Apr 22, 2002 | 3.948 | 3.950 | 3.630 | 3.701 | 1,552,340 | -0.24(-6.11%) |
Apr 19, 2002 | 4.194 | 4.200 | 3.918 | 3.942 | 803,021 | -0.18(-4.45%) |
Apr 18, 2002 | 4.421 | 4.427 | 4.107 | 4.125 | 364,779 | -0.29(-6.49%) |
Apr 17, 2002 | 4.583 | 4.583 | 4.344 | 4.412 | 317,662 | -0.05(-1.15%) |
Apr 16, 2002 | 4.145 | 4.540 | 4.115 | 4.463 | 1,222,771 | +0.44(+11.05%) |
Apr 15, 2002 | 4.441 | 4.443 | 4.019 | 4.019 | 570,981 | -0.46(-10.27%) |
Apr 12, 2002 | 4.295 | 4.479 | 4.295 | 4.479 | 331,088 | +0.26(+6.08%) |
Apr 11, 2002 | 4.400 | 4.441 | 4.222 | 4.222 | 356,673 | -0.20(-4.50%) |
Apr 10, 2002 | 4.342 | 4.421 | 4.293 | 4.421 | 515,504 | +0.09(+2.05%) |
Apr 09, 2002 | 4.127 | 4.390 | 4.125 | 4.332 | 503,851 | +0.13(+3.05%) |
Apr 08, 2002 | 4.169 | 4.236 | 4.076 | 4.204 | 471,427 | +0.04(+1.00%) |
Apr 05, 2002 | 4.224 | 4.240 | 3.969 | 4.163 | 457,241 | +0.09(+2.13%) |
Apr 04, 2002 | 3.957 | 4.102 | 3.898 | 4.076 | 856,472 | +0.16(+3.98%) |
Apr 03, 2002 | 3.926 | 3.967 | 3.875 | 3.920 | 616,072 | -0.02(-0.48%) |
Apr 02, 2002 | 3.941 | 4.036 | 3.859 | 3.939 | 609,739 | -0.03(-0.77%) |
Apr 01, 2002 | 3.999 | 4.036 | 3.888 | 3.969 | 305,756 | +0.03(+0.75%) |
Mar 29, 2002 | 3.990 | 4.027 | 3.890 | 3.940 | 652,550 | +0.00(+0.00%) |
Mar 28, 2002 | 3.990 | 4.027 | 3.890 | 3.940 | 652,296 | -0.02(-0.55%) |
Mar 27, 2002 | 4.005 | 4.066 | 3.934 | 3.961 | 1,102,698 | -0.07(-1.62%) |
Mar 26, 2002 | 4.135 | 4.135 | 3.957 | 4.027 | 1,079,899 | -0.04(-1.07%) |
Mar 25, 2002 | 4.206 | 4.283 | 4.060 | 4.070 | 503,345 | -0.17(-4.10%) |
Mar 22, 2002 | 4.135 | 4.317 | 4.127 | 4.244 | 295,116 | +0.11(+2.73%) |
Mar 21, 2002 | 4.319 | 4.321 | 3.987 | 4.131 | 499,038 | -0.10(-2.33%) |
Mar 20, 2002 | 4.155 | 4.342 | 4.105 | 4.230 | 400,497 | +0.10(+2.39%) |
Mar 19, 2002 | 4.305 | 4.344 | 4.007 | 4.131 | 692,574 | -0.17(-3.99%) |
Mar 18, 2002 | 4.415 | 4.471 | 4.175 | 4.303 | 487,639 | +0.01(+0.23%) |
Mar 15, 2002 | 4.378 | 4.417 | 4.263 | 4.293 | 536,023 | -0.10(-2.25%) |
Mar 14, 2002 | 4.421 | 4.439 | 4.263 | 4.392 | 311,075 | -0.02(-0.40%) |
Mar 13, 2002 | 4.372 | 4.469 | 4.372 | 4.409 | 230,520 | +0.07(+1.55%) |
Mar 12, 2002 | 4.216 | 4.490 | 3.857 | 4.342 | 685,228 | -0.03(-0.61%) |
Mar 11, 2002 | 4.481 | 4.481 | 4.283 | 4.369 | 337,167 | -0.06(-1.40%) |
Mar 08, 2002 | 4.526 | 4.526 | 4.372 | 4.431 | 474,973 | +0.09(+2.09%) |
Mar 07, 2002 | 4.372 | 4.498 | 4.293 | 4.340 | 816,194 | -0.00(-0.05%) |
Mar 06, 2002 | 4.530 | 4.585 | 4.313 | 4.342 | 1,004,410 | -0.20(-4.35%) |
Mar 05, 2002 | 4.688 | 4.737 | 4.510 | 4.540 | 610,752 | -0.22(-4.56%) |
Mar 04, 2002 | 4.638 | 4.757 | 4.500 | 4.757 | 811,381 | +0.11(+2.34%) |