Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.872 | 4.027 | 3.872 | 3.998 | 76,002 | -0.28(-6.57%) |
May 28, 2002 | 4.271 | 4.280 | 4.265 | 4.280 | 21,615 | +0.00(+0.00%) |
May 27, 2002 | 4.328 | 4.328 | 4.268 | 4.280 | 25,101 | +0.00(+0.00%) |
May 24, 2002 | 4.328 | 4.328 | 4.268 | 4.280 | 25,101 | -0.08(-1.78%) |
May 23, 2002 | 4.323 | 4.368 | 4.317 | 4.357 | 26,496 | +0.03(+0.60%) |
May 22, 2002 | 4.291 | 4.331 | 4.291 | 4.331 | 17,431 | +0.04(+1.00%) |
May 21, 2002 | 4.245 | 4.294 | 4.245 | 4.288 | 13,248 | +0.04(+0.95%) |
May 20, 2002 | 4.251 | 4.254 | 4.245 | 4.248 | 3,137 | -0.01(-0.13%) |
May 17, 2002 | 4.274 | 4.308 | 4.254 | 4.254 | 23,358 | -0.02(-0.47%) |
May 16, 2002 | 4.262 | 4.317 | 4.234 | 4.274 | 56,130 | +0.01(+0.34%) |
May 15, 2002 | 4.363 | 4.363 | 4.259 | 4.259 | 57,873 | -0.12(-2.75%) |
May 14, 2002 | 4.354 | 4.400 | 4.351 | 4.380 | 44,974 | +0.01(+0.26%) |
May 13, 2002 | 4.354 | 4.368 | 4.323 | 4.368 | 25,799 | +0.01(+0.33%) |
May 10, 2002 | 4.239 | 4.360 | 4.239 | 4.354 | 17,780 | +0.12(+2.78%) |
May 09, 2002 | 4.239 | 4.257 | 4.237 | 4.237 | 11,853 | +0.00(+0.00%) |
May 08, 2002 | 4.199 | 4.248 | 4.199 | 4.237 | 28,239 | +0.04(+1.03%) |
May 07, 2002 | 4.176 | 4.193 | 4.171 | 4.193 | 4,183 | +0.01(+0.27%) |
May 06, 2002 | 4.102 | 4.182 | 4.102 | 4.182 | 11,156 | +0.06(+1.39%) |
May 03, 2002 | 4.125 | 4.150 | 4.107 | 4.125 | 14,642 | -0.00(-0.07%) |
May 02, 2002 | 4.179 | 4.179 | 4.096 | 4.128 | 12,202 | -0.06(-1.37%) |
May 01, 2002 | 4.096 | 4.185 | 4.096 | 4.185 | 13,945 | +0.09(+2.10%) |
Apr 30, 2002 | 4.010 | 4.107 | 4.010 | 4.099 | 13,596 | +0.10(+2.58%) |
Apr 29, 2002 | 4.079 | 4.090 | 3.996 | 3.996 | 40,441 | -0.07(-1.62%) |
Apr 26, 2002 | 4.162 | 4.162 | 4.050 | 4.062 | 27,890 | -0.11(-2.68%) |
Apr 25, 2002 | 4.062 | 4.188 | 4.062 | 4.173 | 36,258 | +0.12(+2.90%) |
Apr 24, 2002 | 4.004 | 4.059 | 4.004 | 4.056 | 7,670 | +0.05(+1.36%) |
Apr 23, 2002 | 3.973 | 4.007 | 3.973 | 4.001 | 17,780 | +0.03(+0.87%) |
Apr 22, 2002 | 3.975 | 3.975 | 3.958 | 3.967 | 5,926 | -0.01(-0.29%) |
Apr 19, 2002 | 3.872 | 3.978 | 3.872 | 3.978 | 47,065 | +0.09(+2.21%) |
Apr 18, 2002 | 4.007 | 4.010 | 3.872 | 3.892 | 38,001 | -0.13(-3.14%) |
Apr 17, 2002 | 3.961 | 4.041 | 3.955 | 4.019 | 15,340 | +0.05(+1.30%) |
Apr 16, 2002 | 3.970 | 3.993 | 3.950 | 3.967 | 18,477 | +0.00(+0.07%) |
Apr 15, 2002 | 3.958 | 3.964 | 3.950 | 3.964 | 12,202 | +0.00(+0.00%) |
Apr 12, 2002 | 3.846 | 3.981 | 3.838 | 3.964 | 38,350 | +0.11(+2.90%) |
Apr 11, 2002 | 3.858 | 3.901 | 3.852 | 3.852 | 14,294 | +0.01(+0.37%) |
Apr 10, 2002 | 3.844 | 3.852 | 3.838 | 3.838 | 6,624 | +0.00(+0.00%) |
Apr 09, 2002 | 3.809 | 3.838 | 3.763 | 3.838 | 18,129 | +0.04(+0.98%) |
Apr 08, 2002 | 3.844 | 3.844 | 3.798 | 3.801 | 19,175 | -0.04(-1.05%) |
Apr 05, 2002 | 3.844 | 3.872 | 3.815 | 3.841 | 11,853 | +0.01(+0.22%) |
Apr 04, 2002 | 3.930 | 3.930 | 3.783 | 3.832 | 38,350 | -0.13(-3.26%) |
Apr 03, 2002 | 3.930 | 3.981 | 3.930 | 3.961 | 14,294 | +0.05(+1.32%) |
Apr 02, 2002 | 3.918 | 3.930 | 3.904 | 3.910 | 19,872 | -0.02(-0.51%) |
Apr 01, 2002 | 3.987 | 3.987 | 3.930 | 3.930 | 25,450 | -0.07(-1.72%) |
Mar 29, 2002 | 4.001 | 4.007 | 3.987 | 3.998 | 13,596 | +0.00(+0.00%) |
Mar 28, 2002 | 4.001 | 4.007 | 3.987 | 3.998 | 13,596 | -0.00(-0.07%) |
Mar 27, 2002 | 3.998 | 4.007 | 3.996 | 4.001 | 10,110 | +0.01(+0.36%) |
Mar 26, 2002 | 4.073 | 4.073 | 3.987 | 3.987 | 1,812,910 | -0.10(-2.52%) |
Mar 25, 2002 | 4.145 | 4.145 | 4.090 | 4.090 | 10,459 | -0.06(-1.52%) |
Mar 22, 2002 | 4.125 | 4.153 | 4.105 | 4.153 | 18,129 | +0.03(+0.77%) |
Mar 21, 2002 | 4.142 | 4.145 | 4.122 | 4.122 | 8,367 | -0.02(-0.42%) |
Mar 20, 2002 | 4.116 | 4.148 | 4.105 | 4.139 | 16,385 | +0.00(+0.07%) |
Mar 19, 2002 | 4.113 | 4.136 | 4.113 | 4.136 | 3,137 | +0.03(+0.77%) |
Mar 18, 2002 | 4.087 | 4.105 | 4.073 | 4.105 | 5,229 | +0.01(+0.21%) |
Mar 15, 2002 | 4.050 | 4.102 | 4.050 | 4.096 | 8,018 | +0.04(+0.92%) |
Mar 14, 2002 | 4.044 | 4.073 | 4.044 | 4.059 | 4,532 | +0.01(+0.35%) |
Mar 13, 2002 | 4.030 | 4.044 | 4.019 | 4.044 | 6,972 | +0.01(+0.28%) |
Mar 12, 2002 | 4.050 | 4.059 | 4.019 | 4.033 | 6,624 | -0.01(-0.21%) |
Mar 11, 2002 | 4.004 | 4.050 | 4.004 | 4.041 | 17,431 | +0.05(+1.37%) |
Mar 08, 2002 | 4.130 | 4.142 | 3.984 | 3.987 | 34,863 | -0.17(-4.07%) |
Mar 07, 2002 | 4.107 | 4.156 | 4.107 | 4.156 | 8,018 | +0.06(+1.47%) |
Mar 06, 2002 | 4.001 | 4.122 | 4.001 | 4.096 | 14,294 | +0.11(+2.73%) |
Mar 05, 2002 | 4.059 | 4.059 | 3.987 | 3.987 | 9,761 | -0.06(-1.56%) |
Mar 04, 2002 | 4.041 | 4.064 | 4.041 | 4.050 | 4,880 | +0.02(+0.50%) |