Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.820 | 3.886 | 3.818 | 3.818 | 3,993,187 | -0.08(-1.96%) |
May 28, 2002 | 3.925 | 3.944 | 3.865 | 3.894 | 3,275,305 | -0.03(-0.78%) |
May 27, 2002 | 3.967 | 3.994 | 3.909 | 3.925 | 3,666,731 | +0.00(+0.00%) |
May 24, 2002 | 3.967 | 3.994 | 3.909 | 3.925 | 3,666,731 | -0.09(-2.29%) |
May 23, 2002 | 4.037 | 4.037 | 3.966 | 4.017 | 2,595,008 | +0.01(+0.30%) |
May 22, 2002 | 3.960 | 4.005 | 3.933 | 4.005 | 4,178,967 | +0.05(+1.18%) |
May 21, 2002 | 3.939 | 4.022 | 3.934 | 3.959 | 3,643,106 | -0.02(-0.44%) |
May 20, 2002 | 3.925 | 3.989 | 3.904 | 3.976 | 2,510,172 | +0.03(+0.71%) |
May 17, 2002 | 3.981 | 3.991 | 3.908 | 3.948 | 5,410,697 | -0.08(-2.06%) |
May 16, 2002 | 3.968 | 4.044 | 3.968 | 4.031 | 3,196,375 | +0.06(+1.60%) |
May 15, 2002 | 4.027 | 4.048 | 3.953 | 3.968 | 4,396,963 | -0.10(-2.49%) |
May 14, 2002 | 4.097 | 4.111 | 4.058 | 4.069 | 5,429,490 | +0.01(+0.14%) |
May 13, 2002 | 3.953 | 4.064 | 3.939 | 4.064 | 2,460,774 | +0.08(+2.08%) |
May 10, 2002 | 3.997 | 4.014 | 3.966 | 3.981 | 2,402,248 | +0.00(+0.09%) |
May 09, 2002 | 4.023 | 4.061 | 3.974 | 3.977 | 2,772,197 | -0.07(-1.73%) |
May 08, 2002 | 4.004 | 4.055 | 3.986 | 4.047 | 2,837,703 | +0.10(+2.55%) |
May 07, 2002 | 3.939 | 3.960 | 3.888 | 3.946 | 3,826,738 | +0.01(+0.38%) |
May 06, 2002 | 4.023 | 4.024 | 3.919 | 3.932 | 6,901,766 | -0.14(-3.54%) |
May 03, 2002 | 4.039 | 4.107 | 4.020 | 4.076 | 5,139,544 | +0.05(+1.32%) |
May 02, 2002 | 3.934 | 4.023 | 3.913 | 4.023 | 3,893,317 | +0.06(+1.50%) |
May 01, 2002 | 3.846 | 3.966 | 3.837 | 3.963 | 5,677,554 | +0.00(+0.02%) |
Apr 30, 2002 | 3.945 | 4.000 | 3.911 | 3.962 | 4,101,648 | +0.04(+1.04%) |
Apr 29, 2002 | 3.921 | 3.945 | 3.850 | 3.921 | 2,069,885 | -0.00(-0.05%) |
Apr 26, 2002 | 3.896 | 3.930 | 3.869 | 3.923 | 3,834,792 | +0.03(+0.86%) |
Apr 25, 2002 | 3.832 | 3.934 | 3.790 | 3.890 | 4,391,057 | +0.07(+1.85%) |
Apr 24, 2002 | 3.818 | 3.873 | 3.811 | 3.819 | 4,305,147 | -0.06(-1.65%) |
Apr 23, 2002 | 3.850 | 3.941 | 3.822 | 3.883 | 4,181,652 | +0.03(+0.87%) |
Apr 22, 2002 | 3.838 | 3.881 | 3.823 | 3.850 | 4,719,661 | +0.00(+0.07%) |
Apr 19, 2002 | 3.786 | 3.863 | 3.743 | 3.847 | 4,222,996 | +0.06(+1.62%) |
Apr 18, 2002 | 3.797 | 3.824 | 3.748 | 3.785 | 3,503,502 | +0.05(+1.27%) |
Apr 17, 2002 | 3.656 | 3.761 | 3.650 | 3.738 | 5,613,658 | +0.12(+3.32%) |
Apr 16, 2002 | 3.641 | 3.676 | 3.613 | 3.618 | 4,082,856 | -0.01(-0.21%) |
Apr 15, 2002 | 3.613 | 3.676 | 3.613 | 3.625 | 3,762,842 | +0.08(+2.37%) |
Apr 12, 2002 | 3.641 | 3.667 | 3.511 | 3.541 | 4,845,304 | -0.19(-5.00%) |
Apr 11, 2002 | 3.712 | 3.788 | 3.669 | 3.728 | 3,875,062 | -0.01(-0.20%) |
Apr 10, 2002 | 3.635 | 3.753 | 3.627 | 3.735 | 2,348,018 | +0.10(+2.77%) |
Apr 09, 2002 | 3.747 | 3.747 | 3.623 | 3.635 | 3,119,594 | -0.11(-2.98%) |
Apr 08, 2002 | 3.716 | 3.825 | 3.678 | 3.746 | 2,201,434 | +0.09(+2.50%) |
Apr 05, 2002 | 3.721 | 3.743 | 3.604 | 3.655 | 3,028,852 | -0.04(-1.16%) |
Apr 04, 2002 | 3.837 | 3.899 | 3.665 | 3.698 | 5,092,294 | -0.13(-3.41%) |
Apr 03, 2002 | 3.902 | 3.903 | 3.800 | 3.828 | 4,471,597 | -0.11(-2.88%) |
Apr 02, 2002 | 3.901 | 3.957 | 3.874 | 3.942 | 5,802,123 | +0.09(+2.27%) |
Apr 01, 2002 | 3.805 | 3.871 | 3.805 | 3.854 | 3,665,120 | +0.08(+2.05%) |
Mar 29, 2002 | 3.788 | 3.820 | 3.745 | 3.777 | 4,606,905 | +0.00(+0.00%) |
Mar 28, 2002 | 3.788 | 3.820 | 3.745 | 3.777 | 4,606,905 | -0.01(-0.27%) |
Mar 27, 2002 | 3.677 | 3.809 | 3.677 | 3.787 | 3,768,749 | +0.13(+3.49%) |
Mar 26, 2002 | 3.683 | 3.741 | 3.637 | 3.660 | 3,765,527 | -0.05(-1.45%) |
Mar 25, 2002 | 3.688 | 3.789 | 3.679 | 3.714 | 3,594,781 | -0.03(-0.70%) |
Mar 22, 2002 | 3.799 | 3.818 | 3.725 | 3.740 | 5,524,527 | -0.09(-2.41%) |
Mar 21, 2002 | 3.736 | 3.848 | 3.727 | 3.832 | 3,992,114 | +0.07(+1.78%) |
Mar 20, 2002 | 3.789 | 3.817 | 3.727 | 3.765 | 21,638,492 | -0.03(-0.83%) |
Mar 19, 2002 | 3.725 | 3.804 | 3.724 | 3.797 | 4,689,593 | +0.08(+2.23%) |
Mar 18, 2002 | 3.692 | 3.716 | 3.650 | 3.714 | 5,668,426 | +0.06(+1.61%) |
Mar 15, 2002 | 3.632 | 3.692 | 3.629 | 3.655 | 6,180,662 | -0.01(-0.25%) |
Mar 14, 2002 | 3.709 | 3.709 | 3.597 | 3.664 | 4,773,355 | -0.04(-1.21%) |
Mar 13, 2002 | 3.697 | 3.742 | 3.688 | 3.709 | 10,680,717 | +0.03(+0.71%) |
Mar 12, 2002 | 3.632 | 3.686 | 3.622 | 3.683 | 6,583,363 | +0.01(+0.15%) |
Mar 11, 2002 | 3.678 | 3.722 | 3.636 | 3.677 | 5,077,797 | +0.05(+1.36%) |
Mar 08, 2002 | 3.632 | 3.660 | 3.596 | 3.628 | 11,822,778 | -0.00(-0.08%) |
Mar 07, 2002 | 3.594 | 3.694 | 3.581 | 3.631 | 9,653,023 | +0.10(+2.74%) |
Mar 06, 2002 | 3.399 | 3.548 | 3.364 | 3.534 | 8,476,061 | +0.19(+5.68%) |
Mar 05, 2002 | 3.343 | 3.361 | 3.310 | 3.344 | 5,171,761 | +0.02(+0.59%) |
Mar 04, 2002 | 3.283 | 3.351 | 3.283 | 3.324 | 6,843,777 | +0.05(+1.56%) |