Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.607 | 3.747 | 3.597 | 3.707 | 169,503 | +0.01(+0.36%) |
May 28, 2002 | 3.867 | 3.867 | 3.547 | 3.693 | 673,214 | -0.14(-3.65%) |
May 27, 2002 | 3.890 | 3.890 | 3.790 | 3.833 | 198,604 | +0.00(+0.00%) |
May 24, 2002 | 3.890 | 3.890 | 3.790 | 3.833 | 198,604 | -0.06(-1.46%) |
May 23, 2002 | 3.777 | 3.910 | 3.750 | 3.890 | 197,104 | +0.11(+3.00%) |
May 22, 2002 | 3.850 | 3.890 | 3.733 | 3.777 | 267,005 | -0.11(-2.75%) |
May 21, 2002 | 3.907 | 3.917 | 3.880 | 3.883 | 131,102 | +0.00(+0.09%) |
May 20, 2002 | 3.803 | 3.880 | 3.803 | 3.880 | 142,203 | +0.05(+1.39%) |
May 17, 2002 | 3.933 | 3.933 | 3.803 | 3.827 | 111,902 | -0.11(-2.71%) |
May 16, 2002 | 3.800 | 3.987 | 3.800 | 3.933 | 215,104 | +0.07(+1.90%) |
May 15, 2002 | 3.933 | 3.947 | 3.860 | 3.860 | 142,203 | -0.08(-2.11%) |
May 14, 2002 | 3.873 | 3.977 | 3.873 | 3.943 | 168,603 | +0.10(+2.69%) |
May 13, 2002 | 3.760 | 3.850 | 3.750 | 3.840 | 130,802 | +0.07(+1.95%) |
May 10, 2002 | 3.950 | 3.950 | 3.733 | 3.767 | 175,803 | -0.13(-3.42%) |
May 09, 2002 | 3.867 | 3.963 | 3.867 | 3.900 | 228,004 | -0.03(-0.68%) |
May 08, 2002 | 3.783 | 3.947 | 3.783 | 3.927 | 124,502 | +0.15(+3.88%) |
May 07, 2002 | 3.767 | 3.817 | 3.750 | 3.780 | 674,714 | -0.04(-1.05%) |
May 06, 2002 | 3.967 | 3.967 | 3.803 | 3.820 | 213,004 | -0.16(-4.02%) |
May 03, 2002 | 3.867 | 3.983 | 3.850 | 3.980 | 246,305 | +0.09(+2.23%) |
May 02, 2002 | 3.883 | 3.913 | 3.800 | 3.893 | 116,702 | -0.01(-0.17%) |
May 01, 2002 | 3.867 | 3.940 | 3.833 | 3.900 | 244,205 | +0.05(+1.21%) |
Apr 30, 2002 | 3.957 | 3.957 | 3.840 | 3.853 | 217,804 | -0.10(-2.61%) |
Apr 29, 2002 | 3.973 | 3.993 | 3.920 | 3.957 | 382,508 | +0.02(+0.42%) |
Apr 26, 2002 | 3.983 | 4.000 | 3.907 | 3.940 | 346,207 | -0.03(-0.84%) |
Apr 25, 2002 | 4.000 | 4.000 | 3.887 | 3.973 | 333,007 | +0.15(+4.01%) |
Apr 24, 2002 | 3.827 | 3.860 | 3.750 | 3.820 | 251,405 | -0.01(-0.17%) |
Apr 23, 2002 | 3.767 | 3.827 | 3.760 | 3.827 | 93,001 | +0.06(+1.59%) |
Apr 22, 2002 | 3.873 | 3.873 | 3.730 | 3.767 | 360,307 | -0.16(-4.07%) |
Apr 19, 2002 | 3.940 | 3.957 | 3.920 | 3.927 | 96,602 | -0.05(-1.17%) |
Apr 18, 2002 | 3.953 | 3.983 | 3.933 | 3.973 | 129,002 | +0.02(+0.51%) |
Apr 17, 2002 | 3.927 | 3.957 | 3.910 | 3.953 | 329,707 | +0.05(+1.28%) |
Apr 16, 2002 | 3.867 | 3.927 | 3.867 | 3.903 | 451,509 | +0.05(+1.39%) |
Apr 15, 2002 | 3.833 | 3.863 | 3.753 | 3.850 | 275,405 | +0.04(+1.05%) |
Apr 12, 2002 | 3.880 | 3.880 | 3.780 | 3.810 | 207,904 | -0.05(-1.30%) |
Apr 11, 2002 | 3.887 | 3.887 | 3.837 | 3.860 | 308,106 | -0.02(-0.60%) |
Apr 10, 2002 | 3.843 | 3.887 | 3.833 | 3.883 | 159,303 | +0.03(+0.87%) |
Apr 09, 2002 | 3.900 | 3.900 | 3.817 | 3.850 | 219,904 | -0.03(-0.77%) |
Apr 08, 2002 | 3.817 | 3.880 | 3.800 | 3.880 | 224,704 | +0.10(+2.56%) |
Apr 05, 2002 | 3.970 | 3.970 | 3.773 | 3.783 | 333,007 | -0.20(-4.94%) |
Apr 04, 2002 | 4.020 | 4.030 | 3.920 | 3.980 | 228,304 | -0.02(-0.50%) |
Apr 03, 2002 | 4.067 | 4.100 | 4.000 | 4.000 | 337,807 | -0.08(-1.88%) |
Apr 02, 2002 | 4.000 | 4.087 | 3.993 | 4.077 | 5,190,110 | +0.08(+1.92%) |
Apr 01, 2002 | 3.957 | 4.000 | 3.920 | 4.000 | 4,560,097 | +0.03(+0.84%) |
Mar 29, 2002 | 3.950 | 3.967 | 3.933 | 3.967 | 165,303 | +0.00(+0.00%) |
Mar 28, 2002 | 3.950 | 3.967 | 3.933 | 3.967 | 165,303 | +0.02(+0.51%) |
Mar 27, 2002 | 3.950 | 4.000 | 3.933 | 3.947 | 298,806 | -0.01(-0.34%) |
Mar 26, 2002 | 3.930 | 3.983 | 3.893 | 3.960 | 175,203 | +0.02(+0.42%) |
Mar 25, 2002 | 3.917 | 3.943 | 3.903 | 3.943 | 229,504 | +0.03(+0.77%) |
Mar 22, 2002 | 3.893 | 3.927 | 3.847 | 3.913 | 372,907 | +0.01(+0.26%) |
Mar 21, 2002 | 3.833 | 3.940 | 3.803 | 3.903 | 417,608 | +0.06(+1.65%) |
Mar 20, 2002 | 3.887 | 3.887 | 3.800 | 3.840 | 217,804 | -0.03(-0.78%) |
Mar 19, 2002 | 3.913 | 3.947 | 3.833 | 3.870 | 314,106 | -0.07(-1.86%) |
Mar 18, 2002 | 3.873 | 3.943 | 3.853 | 3.943 | 320,106 | +0.06(+1.63%) |
Mar 15, 2002 | 3.833 | 3.907 | 3.807 | 3.880 | 456,009 | +0.04(+1.13%) |
Mar 14, 2002 | 3.867 | 3.867 | 3.800 | 3.837 | 387,308 | -0.03(-0.86%) |
Mar 13, 2002 | 3.910 | 3.917 | 3.837 | 3.870 | 531,911 | -0.01(-0.17%) |
Mar 12, 2002 | 3.820 | 3.900 | 3.810 | 3.877 | 593,412 | +0.04(+1.13%) |
Mar 11, 2002 | 3.720 | 3.833 | 3.703 | 3.833 | 556,211 | +0.16(+4.36%) |
Mar 08, 2002 | 3.533 | 3.733 | 3.533 | 3.673 | 500,710 | +0.17(+4.75%) |
Mar 07, 2002 | 3.460 | 3.523 | 3.430 | 3.507 | 219,304 | +0.08(+2.33%) |
Mar 06, 2002 | 3.450 | 3.450 | 3.370 | 3.427 | 363,907 | +0.01(+0.39%) |
Mar 05, 2002 | 3.367 | 3.447 | 3.360 | 3.413 | 205,504 | +0.03(+0.79%) |
Mar 04, 2002 | 3.350 | 3.407 | 3.340 | 3.387 | 241,805 | +0.05(+1.40%) |