Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.812 | 3.889 | 3.703 | 3.889 | 57,079 | -0.03(-0.79%) |
May 28, 2002 | 3.975 | 3.975 | 3.850 | 3.920 | 54,636 | +0.07(+1.82%) |
May 27, 2002 | 3.850 | 3.944 | 3.850 | 3.850 | 21,983 | +0.00(+0.00%) |
May 24, 2002 | 3.850 | 3.944 | 3.850 | 3.850 | 21,983 | +0.00(+0.00%) |
May 23, 2002 | 3.765 | 3.882 | 3.742 | 3.850 | 14,269 | +0.08(+2.06%) |
May 22, 2002 | 3.734 | 3.812 | 3.726 | 3.773 | 18,897 | -0.07(-1.82%) |
May 21, 2002 | 3.780 | 3.850 | 3.773 | 3.843 | 9,256 | +0.05(+1.22%) |
May 20, 2002 | 3.749 | 3.850 | 3.749 | 3.796 | 5,013 | -0.02(-0.40%) |
May 17, 2002 | 3.780 | 3.889 | 3.695 | 3.812 | 21,983 | -0.07(-1.80%) |
May 16, 2002 | 3.812 | 3.889 | 3.812 | 3.882 | 3,213 | +0.07(+1.84%) |
May 15, 2002 | 3.742 | 3.882 | 3.734 | 3.812 | 24,297 | +0.00(+0.00%) |
May 14, 2002 | 3.843 | 3.874 | 3.710 | 3.812 | 10,413 | -0.03(-0.81%) |
May 13, 2002 | 3.726 | 3.866 | 3.726 | 3.843 | 13,498 | +0.03(+0.82%) |
May 10, 2002 | 3.913 | 3.951 | 3.734 | 3.812 | 26,611 | -0.12(-3.16%) |
May 09, 2002 | 3.874 | 3.952 | 3.874 | 3.936 | 23,911 | -0.03(-0.78%) |
May 08, 2002 | 3.812 | 3.967 | 3.812 | 3.967 | 46,666 | +0.16(+4.08%) |
May 07, 2002 | 3.757 | 3.812 | 3.734 | 3.812 | 21,983 | +0.05(+1.24%) |
May 06, 2002 | 3.742 | 3.812 | 3.734 | 3.765 | 22,111 | -0.02(-0.62%) |
May 03, 2002 | 3.734 | 3.788 | 3.734 | 3.788 | 20,312 | -0.01(-0.20%) |
May 02, 2002 | 3.812 | 3.882 | 3.742 | 3.796 | 24,168 | -0.02(-0.41%) |
May 01, 2002 | 4.068 | 4.068 | 3.812 | 3.812 | 20,826 | -0.08(-2.00%) |
Apr 30, 2002 | 4.006 | 4.068 | 3.889 | 3.889 | 49,751 | -0.12(-2.91%) |
Apr 29, 2002 | 3.874 | 4.006 | 3.850 | 4.006 | 29,696 | +0.13(+3.41%) |
Apr 26, 2002 | 3.796 | 3.889 | 3.773 | 3.874 | 13,627 | -0.04(-0.99%) |
Apr 25, 2002 | 3.928 | 3.928 | 3.812 | 3.913 | 3,342 | +0.06(+1.62%) |
Apr 24, 2002 | 4.045 | 4.045 | 3.773 | 3.850 | 13,241 | +0.00(+0.00%) |
Apr 23, 2002 | 3.819 | 3.967 | 3.780 | 3.850 | 28,411 | +0.08(+2.06%) |
Apr 22, 2002 | 3.819 | 3.889 | 3.773 | 3.773 | 28,025 | -0.05(-1.42%) |
Apr 19, 2002 | 3.851 | 3.851 | 3.812 | 3.827 | 10,798 | -0.02(-0.61%) |
Apr 18, 2002 | 3.850 | 3.928 | 3.773 | 3.850 | 29,182 | +0.04(+1.02%) |
Apr 17, 2002 | 3.773 | 3.866 | 3.773 | 3.812 | 6,042 | -0.01(-0.20%) |
Apr 16, 2002 | 3.905 | 3.998 | 3.384 | 3.819 | 57,465 | -0.01(-0.20%) |
Apr 15, 2002 | 3.773 | 3.952 | 3.773 | 3.827 | 33,939 | +0.09(+2.29%) |
Apr 12, 2002 | 3.788 | 3.788 | 3.742 | 3.742 | 16,069 | -0.05(-1.23%) |
Apr 11, 2002 | 3.835 | 3.835 | 3.695 | 3.788 | 33,939 | +0.02(+0.41%) |
Apr 10, 2002 | 3.796 | 3.889 | 3.773 | 3.773 | 12,598 | -0.12(-3.00%) |
Apr 09, 2002 | 3.897 | 4.029 | 3.889 | 3.889 | 22,883 | +0.00(+0.00%) |
Apr 08, 2002 | 3.858 | 3.959 | 3.617 | 3.889 | 11,955 | -0.02(-0.60%) |
Apr 05, 2002 | 3.975 | 4.045 | 3.594 | 3.913 | 34,453 | -0.02(-0.40%) |
Apr 04, 2002 | 4.068 | 4.068 | 3.889 | 3.928 | 13,369 | -0.15(-3.63%) |
Apr 03, 2002 | 3.989 | 4.076 | 3.882 | 4.076 | 26,225 | +0.12(+2.97%) |
Apr 02, 2002 | 3.858 | 4.006 | 3.757 | 3.959 | 61,836 | +0.19(+5.14%) |
Apr 01, 2002 | 3.819 | 3.858 | 3.749 | 3.765 | 11,698 | -0.09(-2.42%) |
Mar 29, 2002 | 3.804 | 3.858 | 3.742 | 3.858 | 37,410 | +0.00(+0.00%) |
Mar 28, 2002 | 3.804 | 3.858 | 3.742 | 3.858 | 36,767 | +0.05(+1.43%) |
Mar 27, 2002 | 3.812 | 3.858 | 3.804 | 3.804 | 5,399 | +0.05(+1.24%) |
Mar 26, 2002 | 3.812 | 3.850 | 3.742 | 3.757 | 16,969 | -0.09(-2.42%) |
Mar 25, 2002 | 3.804 | 3.850 | 3.804 | 3.850 | 4,499 | +0.04(+1.04%) |
Mar 22, 2002 | 3.850 | 3.850 | 3.773 | 3.811 | 5,399 | +0.04(+1.01%) |
Mar 21, 2002 | 3.796 | 3.850 | 3.773 | 3.773 | 5,913 | -0.04(-1.02%) |
Mar 20, 2002 | 3.897 | 3.897 | 3.788 | 3.812 | 11,441 | -0.15(-3.73%) |
Mar 19, 2002 | 3.967 | 3.998 | 3.936 | 3.959 | 6,813 | +0.07(+1.80%) |
Mar 18, 2002 | 3.998 | 3.998 | 3.500 | 3.889 | 35,610 | -0.12(-2.88%) |
Mar 15, 2002 | 3.967 | 4.006 | 3.967 | 4.005 | 10,156 | +0.15(+3.80%) |
Mar 14, 2002 | 3.889 | 4.035 | 3.850 | 3.858 | 7,327 | -0.03(-0.80%) |
Mar 13, 2002 | 4.076 | 4.076 | 3.889 | 3.889 | 4,885 | +0.00(+0.00%) |
Mar 12, 2002 | 3.998 | 3.998 | 3.734 | 3.889 | 15,169 | +0.00(+0.00%) |
Mar 11, 2002 | 3.905 | 4.068 | 3.850 | 3.889 | 38,695 | -0.12(-2.91%) |
Mar 08, 2002 | 3.967 | 4.006 | 3.889 | 4.006 | 35,610 | +0.04(+0.98%) |
Mar 07, 2002 | 3.765 | 3.967 | 3.765 | 3.967 | 59,522 | +0.16(+4.08%) |
Mar 06, 2002 | 3.840 | 3.850 | 3.749 | 3.812 | 10,927 | +0.07(+1.87%) |
Mar 05, 2002 | 3.672 | 3.874 | 3.633 | 3.742 | 18,512 | +0.10(+2.78%) |
Mar 04, 2002 | 3.563 | 3.874 | 3.563 | 3.640 | 58,879 | +0.08(+2.18%) |