Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.659 | 3.695 | 3.615 | 3.695 | 53,962 | +0.03(+0.73%) |
May 28, 2002 | 3.588 | 3.668 | 3.565 | 3.668 | 44,150 | +0.13(+3.54%) |
May 27, 2002 | 3.597 | 3.664 | 3.543 | 3.543 | 91,423 | +0.00(+0.00%) |
May 24, 2002 | 3.597 | 3.664 | 3.543 | 3.543 | 91,423 | -0.06(-1.74%) |
May 23, 2002 | 3.583 | 3.718 | 3.525 | 3.606 | 79,828 | +0.06(+1.77%) |
May 22, 2002 | 3.677 | 3.677 | 3.502 | 3.543 | 98,782 | -0.09(-2.47%) |
May 21, 2002 | 3.677 | 3.695 | 3.592 | 3.633 | 41,698 | -0.02(-0.61%) |
May 20, 2002 | 3.704 | 3.754 | 3.655 | 3.655 | 31,663 | -0.07(-1.81%) |
May 17, 2002 | 3.767 | 3.767 | 3.700 | 3.722 | 25,866 | -0.04(-1.19%) |
May 16, 2002 | 3.704 | 3.767 | 3.700 | 3.767 | 91,423 | +0.06(+1.57%) |
May 15, 2002 | 3.673 | 3.754 | 3.673 | 3.709 | 49,279 | -0.01(-0.24%) |
May 14, 2002 | 3.722 | 3.722 | 3.677 | 3.718 | 45,265 | +0.04(+0.97%) |
May 13, 2002 | 3.700 | 3.763 | 3.601 | 3.682 | 66,895 | +0.03(+0.74%) |
May 10, 2002 | 3.682 | 3.695 | 3.597 | 3.655 | 53,962 | -0.02(-0.61%) |
May 09, 2002 | 3.722 | 3.767 | 3.677 | 3.677 | 57,753 | -0.09(-2.26%) |
May 08, 2002 | 3.659 | 3.776 | 3.659 | 3.763 | 77,821 | +0.06(+1.57%) |
May 07, 2002 | 3.592 | 3.713 | 3.592 | 3.704 | 41,921 | +0.06(+1.72%) |
May 06, 2002 | 3.637 | 3.664 | 3.592 | 3.642 | 43,705 | +0.00(+0.12%) |
May 03, 2002 | 3.668 | 3.695 | 3.588 | 3.637 | 127,324 | -0.03(-0.86%) |
May 02, 2002 | 3.637 | 3.695 | 3.615 | 3.668 | 50,394 | -0.00(-0.12%) |
May 01, 2002 | 3.637 | 3.695 | 3.588 | 3.673 | 54,854 | +0.00(+0.12%) |
Apr 30, 2002 | 3.610 | 3.695 | 3.561 | 3.668 | 63,104 | +0.10(+2.89%) |
Apr 29, 2002 | 3.637 | 3.677 | 3.543 | 3.565 | 70,240 | -0.12(-3.17%) |
Apr 26, 2002 | 3.601 | 3.718 | 3.543 | 3.682 | 70,463 | +0.04(+0.98%) |
Apr 25, 2002 | 3.520 | 3.704 | 3.444 | 3.646 | 117,066 | +0.09(+2.52%) |
Apr 24, 2002 | 3.543 | 3.588 | 3.543 | 3.556 | 15,831 | -0.03(-0.87%) |
Apr 23, 2002 | 3.633 | 3.677 | 3.520 | 3.588 | 24,082 | -0.02(-0.62%) |
Apr 22, 2002 | 3.565 | 3.655 | 3.565 | 3.610 | 48,833 | +0.03(+0.75%) |
Apr 19, 2002 | 3.610 | 3.619 | 3.583 | 3.583 | 41,029 | -0.00(-0.12%) |
Apr 18, 2002 | 3.583 | 3.606 | 3.538 | 3.588 | 29,433 | +0.01(+0.25%) |
Apr 17, 2002 | 3.588 | 3.619 | 3.525 | 3.579 | 81,166 | +0.03(+0.88%) |
Apr 16, 2002 | 3.583 | 3.686 | 3.543 | 3.547 | 136,466 | -0.04(-1.00%) |
Apr 15, 2002 | 3.543 | 3.606 | 3.525 | 3.583 | 42,813 | +0.04(+1.14%) |
Apr 12, 2002 | 3.565 | 3.601 | 3.534 | 3.543 | 47,718 | -0.02(-0.63%) |
Apr 11, 2002 | 3.592 | 3.650 | 3.507 | 3.565 | 72,024 | -0.05(-1.36%) |
Apr 10, 2002 | 3.588 | 3.655 | 3.543 | 3.615 | 95,437 | -0.01(-0.37%) |
Apr 09, 2002 | 3.695 | 3.700 | 3.480 | 3.628 | 185,077 | -0.06(-1.70%) |
Apr 08, 2002 | 3.597 | 3.722 | 3.543 | 3.691 | 255,094 | +0.09(+2.62%) |
Apr 05, 2002 | 3.377 | 3.597 | 3.377 | 3.597 | 197,118 | +0.17(+5.11%) |
Apr 04, 2002 | 3.458 | 3.480 | 3.395 | 3.422 | 33,447 | +0.05(+1.60%) |
Apr 03, 2002 | 3.462 | 3.480 | 3.341 | 3.368 | 49,502 | -0.11(-3.22%) |
Apr 02, 2002 | 3.543 | 3.561 | 3.431 | 3.480 | 78,490 | -0.04(-1.15%) |
Apr 01, 2002 | 3.520 | 3.579 | 3.453 | 3.520 | 75,145 | -0.01(-0.38%) |
Mar 29, 2002 | 3.435 | 3.538 | 3.435 | 3.534 | 156,981 | +0.00(+0.00%) |
Mar 28, 2002 | 3.435 | 3.538 | 3.435 | 3.534 | 156,981 | +0.14(+4.23%) |
Mar 27, 2002 | 3.251 | 3.408 | 3.233 | 3.390 | 141,818 | +0.14(+4.28%) |
Mar 26, 2002 | 3.193 | 3.251 | 3.166 | 3.251 | 108,593 | +0.09(+2.98%) |
Mar 25, 2002 | 3.193 | 3.193 | 3.139 | 3.157 | 123,979 | -0.04(-1.26%) |
Mar 22, 2002 | 3.202 | 3.242 | 3.175 | 3.198 | 119,965 | -0.05(-1.52%) |
Mar 21, 2002 | 3.211 | 3.247 | 3.162 | 3.247 | 120,411 | +0.02(+0.56%) |
Mar 20, 2002 | 3.233 | 3.238 | 3.207 | 3.229 | 164,562 | -0.03(-0.96%) |
Mar 19, 2002 | 3.180 | 3.260 | 3.180 | 3.260 | 178,387 | +0.12(+3.71%) |
Mar 18, 2002 | 3.014 | 3.144 | 3.009 | 3.144 | 268,027 | +0.13(+4.32%) |
Mar 15, 2002 | 3.023 | 3.023 | 2.987 | 3.014 | 154,974 | -0.01(-0.30%) |
Mar 14, 2002 | 2.982 | 3.027 | 2.964 | 3.023 | 95,437 | +0.03(+1.05%) |
Mar 13, 2002 | 2.942 | 3.014 | 2.942 | 2.991 | 49,279 | +0.01(+0.30%) |
Mar 12, 2002 | 2.996 | 2.996 | 2.937 | 2.982 | 70,240 | +0.02(+0.76%) |
Mar 11, 2002 | 3.000 | 3.000 | 2.946 | 2.960 | 32,555 | +0.00(+0.00%) |
Mar 08, 2002 | 3.005 | 3.050 | 2.942 | 2.960 | 47,495 | +0.00(+0.00%) |
Mar 07, 2002 | 2.946 | 2.960 | 2.924 | 2.960 | 47,941 | +0.01(+0.46%) |
Mar 06, 2002 | 2.978 | 3.005 | 2.919 | 2.946 | 72,916 | -0.02(-0.76%) |
Mar 05, 2002 | 3.005 | 3.050 | 2.919 | 2.969 | 92,092 | -0.02(-0.60%) |
Mar 04, 2002 | 2.919 | 3.005 | 2.919 | 2.987 | 40,137 | +0.05(+1.68%) |