Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.961 | 4.021 | 3.944 | 4.021 | 22,794 | -0.03(-0.84%) |
May 28, 2002 | 3.935 | 4.055 | 3.935 | 4.055 | 81,476 | +0.12(+3.04%) |
May 27, 2002 | 4.072 | 4.192 | 3.935 | 3.935 | 110,116 | +0.00(+0.00%) |
May 24, 2002 | 4.072 | 4.192 | 3.935 | 3.935 | 110,116 | -0.15(-3.56%) |
May 23, 2002 | 4.029 | 4.081 | 4.021 | 4.081 | 62,773 | +0.03(+0.85%) |
May 22, 2002 | 4.106 | 4.106 | 4.021 | 4.046 | 109,882 | -0.06(-1.46%) |
May 21, 2002 | 4.192 | 4.192 | 4.072 | 4.106 | 94,452 | -0.09(-2.04%) |
May 20, 2002 | 4.200 | 4.200 | 4.098 | 4.192 | 140,860 | -0.03(-0.61%) |
May 17, 2002 | 4.106 | 4.260 | 4.063 | 4.217 | 224,441 | +0.16(+4.01%) |
May 16, 2002 | 3.850 | 4.063 | 3.807 | 4.055 | 154,420 | +0.27(+7.24%) |
May 15, 2002 | 3.653 | 3.850 | 3.550 | 3.781 | 369,627 | -0.08(-2.00%) |
May 14, 2002 | 3.721 | 3.892 | 3.678 | 3.858 | 405,865 | +0.18(+4.88%) |
May 13, 2002 | 3.696 | 3.696 | 3.653 | 3.678 | 43,836 | -0.05(-1.38%) |
May 10, 2002 | 3.593 | 3.755 | 3.524 | 3.730 | 70,488 | +0.14(+3.81%) |
May 09, 2002 | 3.524 | 3.593 | 3.516 | 3.593 | 91,997 | +0.05(+1.45%) |
May 08, 2002 | 3.405 | 3.542 | 3.336 | 3.542 | 148,458 | +0.21(+6.15%) |
May 07, 2002 | 3.807 | 3.824 | 3.336 | 3.336 | 142,964 | -0.41(-10.96%) |
May 06, 2002 | 3.764 | 3.901 | 3.713 | 3.747 | 78,086 | -0.02(-0.45%) |
May 03, 2002 | 3.730 | 3.892 | 3.678 | 3.764 | 105,791 | +0.02(+0.46%) |
May 02, 2002 | 3.807 | 3.824 | 3.747 | 3.747 | 92,932 | -0.06(-1.57%) |
May 01, 2002 | 4.021 | 4.021 | 3.747 | 3.807 | 222,688 | -0.21(-5.32%) |
Apr 30, 2002 | 4.106 | 4.106 | 3.978 | 4.021 | 157,693 | -0.05(-1.26%) |
Apr 29, 2002 | 4.166 | 4.192 | 3.935 | 4.072 | 147,289 | -0.08(-1.86%) |
Apr 26, 2002 | 4.081 | 4.158 | 4.081 | 4.149 | 191,593 | +0.01(+0.21%) |
Apr 25, 2002 | 4.098 | 4.140 | 4.021 | 4.140 | 502,655 | -0.01(-0.21%) |
Apr 24, 2002 | 4.149 | 4.149 | 4.123 | 4.149 | 181,423 | +0.00(+0.00%) |
Apr 23, 2002 | 4.149 | 4.158 | 4.106 | 4.149 | 129,287 | +0.00(+0.00%) |
Apr 22, 2002 | 4.063 | 4.175 | 3.978 | 4.149 | 128,352 | +0.05(+1.25%) |
Apr 19, 2002 | 4.192 | 4.192 | 4.089 | 4.098 | 115,727 | -0.09(-2.24%) |
Apr 18, 2002 | 4.192 | 4.192 | 4.123 | 4.192 | 114,558 | +0.00(+0.00%) |
Apr 17, 2002 | 4.192 | 4.260 | 4.149 | 4.192 | 429,478 | +0.01(+0.20%) |
Apr 16, 2002 | 4.063 | 4.192 | 3.892 | 4.183 | 269,563 | +0.05(+1.24%) |
Apr 15, 2002 | 4.063 | 4.149 | 3.961 | 4.132 | 410,658 | +0.10(+2.55%) |
Apr 12, 2002 | 4.226 | 4.260 | 3.935 | 4.029 | 343,793 | -0.16(-3.88%) |
Apr 11, 2002 | 4.217 | 4.226 | 4.149 | 4.192 | 195,217 | -0.03(-0.81%) |
Apr 10, 2002 | 4.175 | 4.235 | 4.149 | 4.226 | 437,076 | +0.05(+1.23%) |
Apr 09, 2002 | 4.063 | 4.269 | 4.063 | 4.175 | 616,396 | +0.14(+3.39%) |
Apr 08, 2002 | 3.841 | 4.038 | 3.815 | 4.038 | 445,025 | +0.20(+5.12%) |
Apr 05, 2002 | 3.892 | 3.944 | 3.815 | 3.841 | 260,562 | -0.06(-1.54%) |
Apr 04, 2002 | 3.995 | 4.012 | 3.850 | 3.901 | 195,334 | -0.14(-3.39%) |
Apr 03, 2002 | 3.550 | 4.038 | 3.550 | 4.038 | 778,765 | +0.46(+12.92%) |
Apr 02, 2002 | 3.465 | 3.584 | 3.465 | 3.576 | 233,793 | +0.10(+2.96%) |
Apr 01, 2002 | 3.567 | 3.567 | 3.465 | 3.473 | 57,746 | -0.06(-1.69%) |
Mar 29, 2002 | 3.567 | 3.584 | 3.447 | 3.533 | 138,054 | +0.00(+0.00%) |
Mar 28, 2002 | 3.567 | 3.584 | 3.447 | 3.533 | 138,054 | -0.02(-0.48%) |
Mar 27, 2002 | 3.550 | 3.636 | 3.490 | 3.550 | 247,937 | +0.04(+1.22%) |
Mar 26, 2002 | 3.456 | 3.576 | 3.422 | 3.507 | 246,885 | +0.08(+2.24%) |
Mar 25, 2002 | 3.336 | 3.430 | 3.302 | 3.430 | 337,130 | +0.10(+3.08%) |
Mar 22, 2002 | 3.302 | 3.336 | 3.302 | 3.328 | 16,365 | +0.03(+0.78%) |
Mar 21, 2002 | 3.268 | 3.328 | 3.268 | 3.302 | 42,316 | +0.01(+0.26%) |
Mar 20, 2002 | 3.208 | 3.294 | 3.208 | 3.294 | 21,625 | +0.04(+1.32%) |
Mar 19, 2002 | 3.259 | 3.268 | 3.208 | 3.251 | 21,625 | -0.01(-0.26%) |
Mar 18, 2002 | 3.234 | 3.328 | 3.234 | 3.259 | 18,937 | +0.05(+1.60%) |
Mar 15, 2002 | 3.319 | 3.379 | 3.208 | 3.208 | 53,889 | -0.13(-3.85%) |
Mar 14, 2002 | 3.379 | 3.379 | 3.336 | 3.336 | 26,184 | +0.00(+0.00%) |
Mar 13, 2002 | 3.507 | 3.542 | 3.294 | 3.336 | 108,363 | -0.18(-5.11%) |
Mar 12, 2002 | 3.465 | 3.550 | 3.422 | 3.516 | 58,799 | +0.03(+0.98%) |
Mar 11, 2002 | 3.456 | 3.507 | 3.430 | 3.482 | 73,177 | +0.06(+1.75%) |
Mar 08, 2002 | 3.405 | 3.456 | 3.294 | 3.422 | 100,531 | +0.00(+0.00%) |
Mar 07, 2002 | 3.336 | 3.439 | 3.294 | 3.422 | 186,216 | +0.09(+2.56%) |
Mar 06, 2002 | 3.576 | 3.576 | 3.294 | 3.336 | 167,512 | -0.24(-6.70%) |
Mar 05, 2002 | 3.405 | 3.584 | 3.379 | 3.576 | 230,403 | +0.17(+5.03%) |
Mar 04, 2002 | 3.405 | 3.430 | 3.353 | 3.405 | 502,655 | -0.02(-0.50%) |