Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.575 | 3.638 | 3.524 | 3.562 | 9,014,996 | -0.24(-6.35%) |
May 24, 2002 | 3.811 | 3.837 | 3.785 | 3.803 | 5,816,647 | -0.01(-0.21%) |
May 23, 2002 | 3.805 | 3.838 | 3.737 | 3.811 | 9,491,954 | +0.02(+0.48%) |
May 22, 2002 | 3.702 | 3.804 | 3.698 | 3.793 | 7,299,687 | +0.09(+2.48%) |
May 21, 2002 | 3.789 | 3.845 | 3.691 | 3.701 | 11,497,908 | -0.08(-2.06%) |
May 20, 2002 | 3.776 | 3.793 | 3.740 | 3.779 | 9,159,077 | -0.01(-0.38%) |
May 17, 2002 | 3.838 | 3.871 | 3.723 | 3.794 | 12,592,178 | -0.02(-0.55%) |
May 16, 2002 | 3.859 | 3.859 | 3.761 | 3.815 | 10,070,762 | -0.04(-1.09%) |
May 15, 2002 | 3.746 | 3.891 | 3.708 | 3.856 | 10,377,555 | +0.11(+3.05%) |
May 14, 2002 | 3.687 | 3.758 | 3.662 | 3.742 | 9,296,948 | +0.10(+2.83%) |
May 13, 2002 | 3.672 | 3.698 | 3.599 | 3.639 | 12,075,474 | -0.04(-1.21%) |
May 10, 2002 | 3.757 | 3.758 | 3.671 | 3.684 | 11,058,213 | -0.05(-1.24%) |
May 09, 2002 | 3.771 | 3.779 | 3.705 | 3.730 | 11,260,672 | -0.05(-1.40%) |
May 08, 2002 | 3.713 | 3.795 | 3.664 | 3.783 | 13,323,762 | +0.10(+2.59%) |
May 07, 2002 | 3.620 | 3.714 | 3.602 | 3.687 | 13,408,223 | +0.08(+2.20%) |
May 06, 2002 | 3.628 | 3.712 | 3.600 | 3.608 | 9,447,239 | -0.04(-1.03%) |
May 03, 2002 | 3.628 | 3.725 | 3.590 | 3.646 | 14,300,034 | -0.01(-0.19%) |
May 02, 2002 | 3.672 | 3.720 | 3.620 | 3.652 | 20,627,176 | -0.01(-0.37%) |
May 01, 2002 | 3.843 | 3.844 | 3.573 | 3.666 | 44,949,532 | -0.17(-4.44%) |
Apr 30, 2002 | 3.867 | 3.929 | 3.797 | 3.836 | 19,859,572 | -0.01(-0.18%) |
Apr 29, 2002 | 3.870 | 3.909 | 3.840 | 3.843 | 14,832,885 | -0.04(-0.97%) |
Apr 26, 2002 | 3.924 | 3.969 | 3.863 | 3.881 | 9,080,826 | -0.04(-1.01%) |
Apr 25, 2002 | 3.842 | 3.939 | 3.785 | 3.920 | 10,394,944 | +0.09(+2.31%) |
Apr 24, 2002 | 3.895 | 3.958 | 3.826 | 3.832 | 5,041,591 | -0.04(-1.07%) |
Apr 23, 2002 | 3.797 | 3.945 | 3.789 | 3.873 | 9,904,323 | +0.06(+1.65%) |
Apr 22, 2002 | 3.862 | 3.886 | 3.782 | 3.810 | 6,630,208 | -0.06(-1.68%) |
Apr 19, 2002 | 3.857 | 3.915 | 3.832 | 3.875 | 6,473,706 | +0.02(+0.56%) |
Apr 18, 2002 | 3.933 | 3.938 | 3.782 | 3.854 | 10,771,293 | -0.06(-1.52%) |
Apr 17, 2002 | 4.028 | 4.034 | 3.864 | 3.913 | 10,586,224 | -0.10(-2.47%) |
Apr 16, 2002 | 3.927 | 4.045 | 3.927 | 4.013 | 6,071,273 | +0.09(+2.20%) |
Apr 15, 2002 | 4.021 | 4.049 | 3.906 | 3.926 | 10,026,047 | -0.09(-2.27%) |
Apr 12, 2002 | 4.032 | 4.037 | 3.956 | 4.017 | 11,614,664 | +0.00(+0.05%) |
Apr 11, 2002 | 4.130 | 4.139 | 3.952 | 4.015 | 17,784,060 | -0.14(-3.27%) |
Apr 10, 2002 | 4.058 | 4.158 | 4.047 | 4.151 | 14,288,856 | +0.11(+2.68%) |
Apr 09, 2002 | 3.999 | 4.061 | 3.942 | 4.043 | 12,266,754 | +0.08(+1.89%) |
Apr 08, 2002 | 3.959 | 4.007 | 3.952 | 3.968 | 9,966,427 | -0.04(-1.07%) |
Apr 05, 2002 | 3.956 | 4.063 | 3.950 | 4.010 | 8,627,468 | +0.05(+1.38%) |
Apr 04, 2002 | 3.824 | 3.959 | 3.814 | 3.956 | 9,786,326 | +0.12(+3.19%) |
Apr 03, 2002 | 3.813 | 3.921 | 3.787 | 3.833 | 8,792,664 | -0.09(-2.30%) |
Apr 02, 2002 | 3.992 | 3.992 | 3.890 | 3.924 | 7,091,018 | -0.07(-1.71%) |
Apr 01, 2002 | 3.945 | 4.004 | 3.853 | 3.992 | 11,504,119 | +0.06(+1.58%) |
Mar 29, 2002 | 3.918 | 3.999 | 3.898 | 3.929 | 8,005,187 | +0.00(+0.00%) |
Mar 28, 2002 | 3.918 | 3.999 | 3.898 | 3.929 | 8,000,219 | +0.01(+0.34%) |
Mar 27, 2002 | 3.814 | 3.942 | 3.814 | 3.916 | 7,041,335 | +0.09(+2.46%) |
Mar 26, 2002 | 3.756 | 3.884 | 3.730 | 3.822 | 9,494,438 | +0.07(+1.98%) |
Mar 25, 2002 | 3.889 | 3.889 | 3.740 | 3.748 | 5,970,665 | -0.12(-3.20%) |
Mar 22, 2002 | 3.878 | 3.903 | 3.827 | 3.872 | 10,259,557 | -0.00(-0.08%) |
Mar 21, 2002 | 3.928 | 3.948 | 3.804 | 3.875 | 10,535,299 | -0.06(-1.61%) |
Mar 20, 2002 | 4.058 | 4.062 | 3.924 | 3.939 | 6,702,248 | -0.13(-3.19%) |
Mar 19, 2002 | 3.964 | 4.133 | 3.946 | 4.068 | 13,544,851 | +0.14(+3.57%) |
Mar 18, 2002 | 3.949 | 3.963 | 3.909 | 3.928 | 8,151,752 | +0.01(+0.15%) |
Mar 15, 2002 | 3.972 | 3.983 | 3.889 | 3.922 | 9,078,342 | -0.01(-0.35%) |
Mar 14, 2002 | 3.918 | 4.014 | 3.891 | 3.936 | 6,513,452 | +0.01(+0.33%) |
Mar 13, 2002 | 4.002 | 4.021 | 3.912 | 3.924 | 9,106,910 | -0.10(-2.53%) |
Mar 12, 2002 | 4.034 | 4.060 | 3.942 | 4.026 | 8,733,045 | -0.08(-1.87%) |
Mar 11, 2002 | 4.014 | 4.111 | 3.999 | 4.102 | 6,217,838 | +0.05(+1.25%) |
Mar 08, 2002 | 4.087 | 4.125 | 4.030 | 4.052 | 9,022,449 | +0.03(+0.71%) |
Mar 07, 2002 | 4.149 | 4.160 | 3.977 | 4.023 | 12,213,345 | -0.08(-1.91%) |
Mar 06, 2002 | 3.956 | 4.119 | 3.937 | 4.102 | 10,464,500 | +0.13(+3.20%) |
Mar 05, 2002 | 4.209 | 4.246 | 3.929 | 3.975 | 28,078,396 | -0.28(-6.50%) |
Mar 04, 2002 | 3.972 | 4.265 | 3.966 | 4.251 | 20,206,112 | +0.29(+7.27%) |