Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.913 | 4.031 | 3.913 | 3.950 | 868,800 | -0.02(-0.44%) |
May 28, 2002 | 3.937 | 3.967 | 3.837 | 3.967 | 623,200 | +0.08(+2.06%) |
May 27, 2002 | 3.962 | 4.047 | 3.862 | 3.888 | 1,099,200 | +0.00(+0.00%) |
May 24, 2002 | 3.962 | 4.047 | 3.862 | 3.888 | 1,054,000 | -0.18(-4.40%) |
May 23, 2002 | 3.781 | 4.077 | 3.760 | 4.066 | 1,528,000 | +0.24(+6.34%) |
May 22, 2002 | 3.700 | 3.824 | 3.700 | 3.824 | 1,510,000 | +0.12(+3.34%) |
May 21, 2002 | 3.661 | 3.800 | 3.661 | 3.700 | 2,944,800 | +0.06(+1.54%) |
May 20, 2002 | 3.744 | 3.744 | 3.635 | 3.644 | 615,200 | -0.10(-2.57%) |
May 17, 2002 | 3.658 | 3.752 | 3.658 | 3.740 | 1,454,400 | +0.09(+2.43%) |
May 16, 2002 | 3.625 | 3.703 | 3.583 | 3.651 | 1,813,600 | +0.02(+0.52%) |
May 15, 2002 | 3.650 | 3.665 | 3.586 | 3.632 | 910,400 | +0.00(+0.03%) |
May 14, 2002 | 3.505 | 3.688 | 3.494 | 3.631 | 1,891,600 | +0.14(+4.12%) |
May 13, 2002 | 3.341 | 3.531 | 3.250 | 3.487 | 1,754,000 | +0.14(+4.26%) |
May 10, 2002 | 3.487 | 3.500 | 3.250 | 3.345 | 667,200 | -0.07(-2.12%) |
May 09, 2002 | 3.495 | 3.587 | 3.405 | 3.417 | 374,000 | -0.14(-3.83%) |
May 08, 2002 | 3.300 | 3.560 | 3.300 | 3.554 | 395,600 | +0.19(+5.81%) |
May 07, 2002 | 3.431 | 3.481 | 3.279 | 3.359 | 699,600 | -0.07(-2.18%) |
May 06, 2002 | 3.575 | 3.619 | 3.434 | 3.434 | 997,600 | -0.15(-4.19%) |
May 03, 2002 | 3.600 | 3.601 | 3.419 | 3.584 | 1,766,000 | +0.01(+0.35%) |
May 02, 2002 | 3.549 | 3.600 | 3.450 | 3.571 | 750,800 | +0.02(+0.60%) |
May 01, 2002 | 3.574 | 3.625 | 3.455 | 3.550 | 799,200 | -0.01(-0.28%) |
Apr 30, 2002 | 3.547 | 3.574 | 3.470 | 3.560 | 778,000 | +0.04(+1.00%) |
Apr 29, 2002 | 3.526 | 3.544 | 3.487 | 3.525 | 388,800 | -0.01(-0.25%) |
Apr 26, 2002 | 3.485 | 3.571 | 3.485 | 3.534 | 355,200 | +0.04(+1.07%) |
Apr 25, 2002 | 3.514 | 3.575 | 3.476 | 3.496 | 674,800 | -0.02(-0.53%) |
Apr 24, 2002 | 3.623 | 3.647 | 3.515 | 3.515 | 782,000 | -0.09(-2.53%) |
Apr 23, 2002 | 3.595 | 3.625 | 3.576 | 3.606 | 312,400 | +0.00(+0.07%) |
Apr 22, 2002 | 3.658 | 3.717 | 3.589 | 3.604 | 808,800 | -0.08(-2.17%) |
Apr 19, 2002 | 3.726 | 3.729 | 3.669 | 3.684 | 490,800 | -0.04(-0.94%) |
Apr 18, 2002 | 3.658 | 3.719 | 3.644 | 3.719 | 651,600 | +0.06(+1.67%) |
Apr 17, 2002 | 3.725 | 3.726 | 3.658 | 3.658 | 2,298,000 | -0.06(-1.65%) |
Apr 16, 2002 | 3.625 | 3.719 | 3.605 | 3.719 | 886,000 | +0.11(+2.94%) |
Apr 15, 2002 | 3.606 | 3.644 | 3.587 | 3.612 | 955,600 | +0.02(+0.52%) |
Apr 12, 2002 | 3.462 | 3.669 | 3.444 | 3.594 | 2,088,800 | +0.15(+4.36%) |
Apr 11, 2002 | 3.450 | 3.469 | 3.444 | 3.444 | 1,402,800 | -0.03(-0.86%) |
Apr 10, 2002 | 3.425 | 3.493 | 3.425 | 3.474 | 693,600 | +0.05(+1.35%) |
Apr 09, 2002 | 3.381 | 3.481 | 3.381 | 3.428 | 1,964,400 | +0.04(+1.22%) |
Apr 08, 2002 | 3.355 | 3.424 | 3.350 | 3.386 | 1,039,600 | -0.02(-0.44%) |
Apr 05, 2002 | 3.339 | 3.404 | 3.339 | 3.401 | 1,024,800 | +0.04(+1.27%) |
Apr 04, 2002 | 3.440 | 3.499 | 3.325 | 3.359 | 1,171,600 | -0.10(-3.00%) |
Apr 03, 2002 | 3.461 | 3.467 | 3.433 | 3.462 | 1,482,400 | +0.03(+0.91%) |
Apr 02, 2002 | 3.450 | 3.460 | 3.400 | 3.431 | 753,600 | -0.02(-0.69%) |
Apr 01, 2002 | 3.374 | 3.487 | 3.291 | 3.455 | 1,112,800 | +0.10(+2.98%) |
Mar 29, 2002 | 3.355 | 3.415 | 3.336 | 3.355 | 704,800 | +0.00(+0.00%) |
Mar 28, 2002 | 3.355 | 3.415 | 3.336 | 3.355 | 704,800 | -0.02(-0.74%) |
Mar 27, 2002 | 3.314 | 3.414 | 3.314 | 3.380 | 1,020,400 | +0.04(+1.31%) |
Mar 26, 2002 | 3.394 | 3.451 | 3.264 | 3.336 | 757,600 | -0.07(-2.13%) |
Mar 25, 2002 | 3.475 | 3.500 | 3.389 | 3.409 | 829,200 | -0.08(-2.29%) |
Mar 22, 2002 | 3.530 | 3.531 | 3.478 | 3.489 | 767,200 | -0.03(-0.89%) |
Mar 21, 2002 | 3.425 | 3.556 | 3.424 | 3.520 | 567,200 | +0.09(+2.70%) |
Mar 20, 2002 | 3.494 | 3.494 | 3.411 | 3.428 | 1,426,000 | -0.07(-2.11%) |
Mar 19, 2002 | 3.511 | 3.540 | 3.495 | 3.501 | 1,284,800 | -0.01(-0.32%) |
Mar 18, 2002 | 3.499 | 3.538 | 3.494 | 3.513 | 821,200 | +0.01(+0.14%) |
Mar 15, 2002 | 3.464 | 3.536 | 3.464 | 3.507 | 1,261,600 | +0.03(+0.90%) |
Mar 14, 2002 | 3.500 | 3.500 | 3.447 | 3.476 | 846,000 | -0.03(-0.96%) |
Mar 13, 2002 | 3.462 | 3.550 | 3.462 | 3.510 | 450,800 | +0.03(+1.01%) |
Mar 12, 2002 | 3.455 | 3.529 | 3.384 | 3.475 | 853,200 | -0.01(-0.18%) |
Mar 11, 2002 | 3.419 | 3.484 | 3.410 | 3.481 | 367,600 | +0.04(+1.27%) |
Mar 08, 2002 | 3.414 | 3.475 | 3.391 | 3.438 | 275,200 | +0.03(+0.99%) |
Mar 07, 2002 | 3.388 | 3.531 | 3.382 | 3.404 | 495,600 | -0.02(-0.51%) |
Mar 06, 2002 | 3.382 | 3.445 | 3.288 | 3.421 | 1,323,200 | +0.05(+1.56%) |
Mar 05, 2002 | 3.277 | 3.426 | 3.263 | 3.369 | 1,699,200 | +0.11(+3.38%) |
Mar 04, 2002 | 3.250 | 3.360 | 3.250 | 3.259 | 1,119,200 | -0.00(-0.11%) |