Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.608 | 3.748 | 3.598 | 3.708 | 169,435 | +0.01(+0.36%) |
May 28, 2002 | 3.868 | 3.868 | 3.548 | 3.695 | 672,942 | -0.14(-3.65%) |
May 27, 2002 | 3.891 | 3.891 | 3.791 | 3.835 | 198,524 | +0.00(+0.00%) |
May 24, 2002 | 3.891 | 3.891 | 3.791 | 3.835 | 198,524 | -0.06(-1.46%) |
May 23, 2002 | 3.778 | 3.911 | 3.751 | 3.891 | 197,024 | +0.11(+3.00%) |
May 22, 2002 | 3.851 | 3.891 | 3.735 | 3.778 | 266,898 | -0.11(-2.75%) |
May 21, 2002 | 3.908 | 3.918 | 3.881 | 3.885 | 131,049 | +0.00(+0.09%) |
May 20, 2002 | 3.805 | 3.881 | 3.805 | 3.881 | 142,145 | +0.05(+1.39%) |
May 17, 2002 | 3.935 | 3.935 | 3.805 | 3.828 | 111,857 | -0.11(-2.71%) |
May 16, 2002 | 3.801 | 3.988 | 3.801 | 3.935 | 215,017 | +0.07(+1.90%) |
May 15, 2002 | 3.935 | 3.948 | 3.861 | 3.861 | 142,145 | -0.08(-2.11%) |
May 14, 2002 | 3.875 | 3.978 | 3.875 | 3.945 | 168,535 | +0.10(+2.69%) |
May 13, 2002 | 3.761 | 3.851 | 3.751 | 3.841 | 130,750 | +0.07(+1.95%) |
May 10, 2002 | 3.952 | 3.952 | 3.735 | 3.768 | 175,732 | -0.13(-3.42%) |
May 09, 2002 | 3.868 | 3.965 | 3.868 | 3.901 | 227,912 | -0.03(-0.68%) |
May 08, 2002 | 3.785 | 3.948 | 3.785 | 3.928 | 124,452 | +0.15(+3.88%) |
May 07, 2002 | 3.768 | 3.818 | 3.751 | 3.781 | 674,442 | -0.04(-1.05%) |
May 06, 2002 | 3.968 | 3.968 | 3.805 | 3.821 | 212,918 | -0.16(-4.02%) |
May 03, 2002 | 3.868 | 3.985 | 3.851 | 3.982 | 246,205 | +0.09(+2.23%) |
May 02, 2002 | 3.885 | 3.915 | 3.801 | 3.895 | 116,655 | -0.01(-0.17%) |
May 01, 2002 | 3.868 | 3.942 | 3.835 | 3.901 | 244,106 | +0.05(+1.21%) |
Apr 30, 2002 | 3.958 | 3.958 | 3.841 | 3.855 | 217,716 | -0.10(-2.61%) |
Apr 29, 2002 | 3.975 | 3.995 | 3.921 | 3.958 | 382,353 | +0.02(+0.42%) |
Apr 26, 2002 | 3.985 | 4.002 | 3.908 | 3.942 | 346,067 | -0.03(-0.84%) |
Apr 25, 2002 | 4.002 | 4.002 | 3.888 | 3.975 | 332,872 | +0.15(+4.01%) |
Apr 24, 2002 | 3.828 | 3.861 | 3.751 | 3.821 | 251,303 | -0.01(-0.17%) |
Apr 23, 2002 | 3.768 | 3.828 | 3.761 | 3.828 | 92,964 | +0.06(+1.59%) |
Apr 22, 2002 | 3.875 | 3.875 | 3.731 | 3.768 | 360,162 | -0.16(-4.07%) |
Apr 19, 2002 | 3.942 | 3.958 | 3.921 | 3.928 | 96,563 | -0.05(-1.17%) |
Apr 18, 2002 | 3.955 | 3.985 | 3.935 | 3.975 | 128,950 | +0.02(+0.51%) |
Apr 17, 2002 | 3.928 | 3.958 | 3.911 | 3.955 | 329,574 | +0.05(+1.28%) |
Apr 16, 2002 | 3.868 | 3.928 | 3.868 | 3.905 | 451,327 | +0.05(+1.39%) |
Apr 15, 2002 | 3.835 | 3.865 | 3.755 | 3.851 | 275,294 | +0.04(+1.05%) |
Apr 12, 2002 | 3.881 | 3.881 | 3.781 | 3.811 | 207,820 | -0.05(-1.30%) |
Apr 11, 2002 | 3.888 | 3.888 | 3.838 | 3.861 | 307,982 | -0.02(-0.60%) |
Apr 10, 2002 | 3.845 | 3.888 | 3.835 | 3.885 | 159,239 | +0.03(+0.87%) |
Apr 09, 2002 | 3.901 | 3.901 | 3.818 | 3.851 | 219,816 | -0.03(-0.77%) |
Apr 08, 2002 | 3.818 | 3.881 | 3.801 | 3.881 | 224,614 | +0.10(+2.55%) |
Apr 05, 2002 | 3.972 | 3.972 | 3.775 | 3.785 | 332,872 | -0.20(-4.94%) |
Apr 04, 2002 | 4.022 | 4.032 | 3.921 | 3.982 | 228,212 | -0.02(-0.50%) |
Apr 03, 2002 | 4.068 | 4.102 | 4.002 | 4.002 | 337,671 | -0.08(-1.88%) |
Apr 02, 2002 | 4.002 | 4.088 | 3.995 | 4.078 | 5,188,018 | +0.08(+1.92%) |
Apr 01, 2002 | 3.958 | 4.002 | 3.921 | 4.002 | 4,558,258 | +0.03(+0.84%) |
Mar 29, 2002 | 3.952 | 3.968 | 3.935 | 3.968 | 165,236 | +0.00(+0.00%) |
Mar 28, 2002 | 3.952 | 3.968 | 3.935 | 3.968 | 165,236 | +0.02(+0.51%) |
Mar 27, 2002 | 3.952 | 4.002 | 3.935 | 3.948 | 298,685 | -0.01(-0.34%) |
Mar 26, 2002 | 3.932 | 3.985 | 3.895 | 3.962 | 175,133 | +0.02(+0.42%) |
Mar 25, 2002 | 3.918 | 3.945 | 3.905 | 3.945 | 229,412 | +0.03(+0.77%) |
Mar 22, 2002 | 3.895 | 3.928 | 3.848 | 3.915 | 372,757 | +0.01(+0.26%) |
Mar 21, 2002 | 3.835 | 3.942 | 3.805 | 3.905 | 417,440 | +0.06(+1.65%) |
Mar 20, 2002 | 3.888 | 3.888 | 3.801 | 3.841 | 217,716 | -0.03(-0.78%) |
Mar 19, 2002 | 3.915 | 3.948 | 3.835 | 3.871 | 313,980 | -0.07(-1.86%) |
Mar 18, 2002 | 3.875 | 3.945 | 3.855 | 3.945 | 319,977 | +0.06(+1.63%) |
Mar 15, 2002 | 3.835 | 3.908 | 3.808 | 3.881 | 455,825 | +0.04(+1.13%) |
Mar 14, 2002 | 3.868 | 3.868 | 3.801 | 3.838 | 387,152 | -0.03(-0.86%) |
Mar 13, 2002 | 3.911 | 3.918 | 3.838 | 3.871 | 531,696 | -0.01(-0.17%) |
Mar 12, 2002 | 3.821 | 3.901 | 3.811 | 3.878 | 593,173 | +0.04(+1.13%) |
Mar 11, 2002 | 3.721 | 3.835 | 3.705 | 3.835 | 555,987 | +0.16(+4.36%) |
Mar 08, 2002 | 3.535 | 3.735 | 3.535 | 3.675 | 500,508 | +0.17(+4.75%) |
Mar 07, 2002 | 3.461 | 3.525 | 3.431 | 3.508 | 219,216 | +0.08(+2.33%) |
Mar 06, 2002 | 3.451 | 3.451 | 3.371 | 3.428 | 363,761 | +0.01(+0.39%) |
Mar 05, 2002 | 3.368 | 3.448 | 3.361 | 3.415 | 205,421 | +0.03(+0.79%) |
Mar 04, 2002 | 3.351 | 3.408 | 3.341 | 3.388 | 241,707 | +0.05(+1.40%) |