Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.627 | 3.768 | 3.617 | 3.728 | 168,530 | +0.01(+0.36%) |
May 28, 2002 | 3.889 | 3.889 | 3.567 | 3.715 | 669,348 | -0.14(-3.65%) |
May 27, 2002 | 3.912 | 3.912 | 3.812 | 3.855 | 197,463 | +0.00(+0.00%) |
May 24, 2002 | 3.912 | 3.912 | 3.812 | 3.855 | 197,463 | -0.06(-1.46%) |
May 23, 2002 | 3.798 | 3.933 | 3.772 | 3.912 | 195,972 | +0.11(+3.00%) |
May 22, 2002 | 3.872 | 3.912 | 3.755 | 3.798 | 265,472 | -0.11(-2.75%) |
May 21, 2002 | 3.929 | 3.939 | 3.902 | 3.906 | 130,349 | +0.00(+0.09%) |
May 20, 2002 | 3.825 | 3.902 | 3.825 | 3.902 | 141,386 | +0.05(+1.39%) |
May 17, 2002 | 3.956 | 3.956 | 3.825 | 3.849 | 111,259 | -0.11(-2.71%) |
May 16, 2002 | 3.822 | 4.010 | 3.822 | 3.956 | 213,869 | +0.07(+1.90%) |
May 15, 2002 | 3.956 | 3.969 | 3.882 | 3.882 | 141,386 | -0.08(-2.11%) |
May 14, 2002 | 3.896 | 4.000 | 3.896 | 3.966 | 167,635 | +0.10(+2.69%) |
May 13, 2002 | 3.782 | 3.872 | 3.772 | 3.862 | 130,051 | +0.07(+1.95%) |
May 10, 2002 | 3.973 | 3.973 | 3.755 | 3.788 | 174,794 | -0.13(-3.42%) |
May 09, 2002 | 3.889 | 3.986 | 3.889 | 3.922 | 226,695 | -0.03(-0.68%) |
May 08, 2002 | 3.805 | 3.969 | 3.805 | 3.949 | 123,787 | +0.15(+3.88%) |
May 07, 2002 | 3.788 | 3.839 | 3.772 | 3.802 | 670,839 | -0.04(-1.05%) |
May 06, 2002 | 3.989 | 3.989 | 3.825 | 3.842 | 211,781 | -0.16(-4.02%) |
May 03, 2002 | 3.889 | 4.006 | 3.872 | 4.003 | 244,890 | +0.09(+2.23%) |
May 02, 2002 | 3.906 | 3.936 | 3.822 | 3.916 | 116,032 | -0.01(-0.17%) |
May 01, 2002 | 3.889 | 3.963 | 3.855 | 3.922 | 242,802 | +0.05(+1.21%) |
Apr 30, 2002 | 3.979 | 3.979 | 3.862 | 3.876 | 216,553 | -0.10(-2.61%) |
Apr 29, 2002 | 3.996 | 4.016 | 3.943 | 3.979 | 380,311 | +0.02(+0.42%) |
Apr 26, 2002 | 4.006 | 4.023 | 3.929 | 3.963 | 344,219 | -0.03(-0.84%) |
Apr 25, 2002 | 4.023 | 4.023 | 3.909 | 3.996 | 331,094 | +0.15(+4.01%) |
Apr 24, 2002 | 3.849 | 3.882 | 3.772 | 3.842 | 249,961 | -0.01(-0.17%) |
Apr 23, 2002 | 3.788 | 3.849 | 3.782 | 3.849 | 92,467 | +0.06(+1.59%) |
Apr 22, 2002 | 3.896 | 3.896 | 3.751 | 3.788 | 358,238 | -0.16(-4.07%) |
Apr 19, 2002 | 3.963 | 3.979 | 3.943 | 3.949 | 96,047 | -0.05(-1.17%) |
Apr 18, 2002 | 3.976 | 4.006 | 3.956 | 3.996 | 128,261 | +0.02(+0.51%) |
Apr 17, 2002 | 3.949 | 3.979 | 3.933 | 3.976 | 327,813 | +0.05(+1.28%) |
Apr 16, 2002 | 3.889 | 3.949 | 3.889 | 3.926 | 448,916 | +0.05(+1.39%) |
Apr 15, 2002 | 3.855 | 3.886 | 3.775 | 3.872 | 273,824 | +0.04(+1.05%) |
Apr 12, 2002 | 3.902 | 3.902 | 3.802 | 3.832 | 206,710 | -0.05(-1.30%) |
Apr 11, 2002 | 3.909 | 3.909 | 3.859 | 3.882 | 306,337 | -0.02(-0.60%) |
Apr 10, 2002 | 3.865 | 3.909 | 3.855 | 3.906 | 158,388 | +0.03(+0.87%) |
Apr 09, 2002 | 3.922 | 3.922 | 3.839 | 3.872 | 218,641 | -0.03(-0.77%) |
Apr 08, 2002 | 3.839 | 3.902 | 3.822 | 3.902 | 223,414 | +0.10(+2.55%) |
Apr 05, 2002 | 3.993 | 3.993 | 3.795 | 3.805 | 331,094 | -0.20(-4.94%) |
Apr 04, 2002 | 4.043 | 4.053 | 3.943 | 4.003 | 226,993 | -0.02(-0.50%) |
Apr 03, 2002 | 4.090 | 4.124 | 4.023 | 4.023 | 335,867 | -0.08(-1.88%) |
Apr 02, 2002 | 4.023 | 4.110 | 4.016 | 4.100 | 5,160,303 | +0.08(+1.92%) |
Apr 01, 2002 | 3.979 | 4.023 | 3.943 | 4.023 | 4,533,908 | +0.03(+0.84%) |
Mar 29, 2002 | 3.973 | 3.989 | 3.956 | 3.989 | 164,354 | +0.00(+0.00%) |
Mar 28, 2002 | 3.973 | 3.989 | 3.956 | 3.989 | 164,354 | +0.02(+0.51%) |
Mar 27, 2002 | 3.973 | 4.023 | 3.956 | 3.969 | 297,090 | -0.01(-0.34%) |
Mar 26, 2002 | 3.953 | 4.006 | 3.916 | 3.983 | 174,197 | +0.02(+0.42%) |
Mar 25, 2002 | 3.939 | 3.966 | 3.926 | 3.966 | 228,186 | +0.03(+0.77%) |
Mar 22, 2002 | 3.916 | 3.949 | 3.869 | 3.936 | 370,766 | +0.01(+0.26%) |
Mar 21, 2002 | 3.855 | 3.963 | 3.825 | 3.926 | 415,210 | +0.06(+1.65%) |
Mar 20, 2002 | 3.909 | 3.909 | 3.822 | 3.862 | 216,553 | -0.03(-0.78%) |
Mar 19, 2002 | 3.936 | 3.969 | 3.855 | 3.892 | 312,302 | -0.07(-1.86%) |
Mar 18, 2002 | 3.896 | 3.966 | 3.876 | 3.966 | 318,268 | +0.06(+1.63%) |
Mar 15, 2002 | 3.855 | 3.929 | 3.829 | 3.902 | 453,390 | +0.04(+1.13%) |
Mar 14, 2002 | 3.889 | 3.889 | 3.822 | 3.859 | 385,083 | -0.03(-0.86%) |
Mar 13, 2002 | 3.933 | 3.939 | 3.859 | 3.892 | 528,856 | -0.01(-0.17%) |
Mar 12, 2002 | 3.842 | 3.922 | 3.832 | 3.899 | 590,004 | +0.04(+1.13%) |
Mar 11, 2002 | 3.741 | 3.855 | 3.725 | 3.855 | 553,017 | +0.16(+4.36%) |
Mar 08, 2002 | 3.554 | 3.755 | 3.554 | 3.694 | 497,835 | +0.17(+4.75%) |
Mar 07, 2002 | 3.480 | 3.544 | 3.450 | 3.527 | 218,045 | +0.08(+2.33%) |
Mar 06, 2002 | 3.470 | 3.470 | 3.389 | 3.446 | 361,817 | +0.01(+0.39%) |
Mar 05, 2002 | 3.386 | 3.466 | 3.379 | 3.433 | 204,324 | +0.03(+0.79%) |
Mar 04, 2002 | 3.369 | 3.426 | 3.359 | 3.406 | 240,416 | +0.05(+1.40%) |