Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.710 | 3.826 | 3.664 | 3.742 | 95,604 | +0.05(+1.43%) |
May 28, 2002 | 3.911 | 3.911 | 3.685 | 3.690 | 79,419 | -0.09(-2.38%) |
May 27, 2002 | 3.827 | 3.911 | 3.749 | 3.780 | 71,891 | +0.00(+0.00%) |
May 24, 2002 | 3.827 | 3.911 | 3.749 | 3.780 | 71,891 | -0.13(-3.35%) |
May 23, 2002 | 3.853 | 3.911 | 3.783 | 3.911 | 48,554 | +0.04(+0.92%) |
May 22, 2002 | 3.910 | 3.945 | 3.792 | 3.875 | 83,183 | -0.04(-1.00%) |
May 21, 2002 | 4.054 | 4.054 | 3.902 | 3.914 | 82,054 | -0.09(-2.21%) |
May 20, 2002 | 4.067 | 4.069 | 3.996 | 4.003 | 48,178 | -0.06(-1.58%) |
May 17, 2002 | 4.083 | 4.113 | 4.047 | 4.067 | 79,795 | -0.03(-0.62%) |
May 16, 2002 | 4.074 | 4.094 | 4.054 | 4.093 | 78,666 | +0.02(+0.46%) |
May 15, 2002 | 4.060 | 4.081 | 4.052 | 4.074 | 117,058 | +0.02(+0.59%) |
May 14, 2002 | 3.928 | 4.072 | 3.911 | 4.050 | 111,036 | +0.10(+2.62%) |
May 13, 2002 | 3.919 | 4.071 | 3.912 | 3.947 | 114,800 | +0.07(+1.89%) |
May 10, 2002 | 4.049 | 4.064 | 3.874 | 3.874 | 187,820 | -0.11(-2.85%) |
May 09, 2002 | 4.144 | 4.145 | 3.986 | 3.987 | 164,108 | -0.01(-0.21%) |
May 08, 2002 | 3.907 | 4.047 | 3.907 | 3.996 | 347,788 | +0.09(+2.26%) |
May 07, 2002 | 3.870 | 3.911 | 3.863 | 3.907 | 219,438 | +0.07(+1.86%) |
May 06, 2002 | 3.778 | 3.868 | 3.759 | 3.836 | 117,435 | -0.03(-0.84%) |
May 03, 2002 | 3.781 | 3.868 | 3.736 | 3.868 | 111,412 | +0.09(+2.25%) |
May 02, 2002 | 3.705 | 3.790 | 3.702 | 3.783 | 153,945 | +0.07(+2.02%) |
May 01, 2002 | 3.605 | 3.708 | 3.588 | 3.708 | 492,700 | +0.05(+1.44%) |
Apr 30, 2002 | 3.503 | 3.768 | 3.503 | 3.656 | 154,698 | +0.13(+3.76%) |
Apr 29, 2002 | 3.528 | 3.549 | 3.496 | 3.523 | 88,076 | +0.02(+0.63%) |
Apr 26, 2002 | 3.477 | 3.523 | 3.477 | 3.501 | 15,808 | -0.03(-0.77%) |
Apr 25, 2002 | 3.554 | 3.554 | 3.479 | 3.528 | 41,779 | +0.03(+0.73%) |
Apr 24, 2002 | 3.562 | 3.571 | 3.503 | 3.503 | 52,695 | -0.07(-1.86%) |
Apr 23, 2002 | 3.486 | 3.569 | 3.486 | 3.569 | 54,953 | +0.08(+2.34%) |
Apr 22, 2002 | 3.698 | 3.698 | 3.486 | 3.488 | 39,897 | -0.14(-3.93%) |
Apr 19, 2002 | 3.704 | 3.705 | 3.579 | 3.630 | 117,811 | -0.09(-2.51%) |
Apr 18, 2002 | 3.688 | 3.741 | 3.639 | 3.724 | 91,087 | +0.07(+2.05%) |
Apr 17, 2002 | 3.640 | 3.690 | 3.639 | 3.649 | 123,081 | -0.03(-0.92%) |
Apr 16, 2002 | 3.554 | 3.683 | 3.533 | 3.683 | 182,174 | +0.22(+6.28%) |
Apr 15, 2002 | 3.528 | 3.528 | 3.465 | 3.465 | 54,953 | -0.05(-1.31%) |
Apr 12, 2002 | 3.443 | 3.523 | 3.438 | 3.511 | 228,471 | +0.08(+2.33%) |
Apr 11, 2002 | 3.469 | 3.484 | 3.431 | 3.431 | 80,924 | -0.04(-1.08%) |
Apr 10, 2002 | 3.443 | 3.486 | 3.441 | 3.469 | 80,172 | +0.00(+0.05%) |
Apr 09, 2002 | 3.458 | 3.469 | 3.441 | 3.467 | 19,572 | +0.01(+0.25%) |
Apr 08, 2002 | 3.426 | 3.469 | 3.416 | 3.458 | 71,891 | -0.01(-0.20%) |
Apr 05, 2002 | 3.435 | 3.469 | 3.435 | 3.465 | 79,419 | +0.03(+0.89%) |
Apr 04, 2002 | 3.435 | 3.460 | 3.414 | 3.435 | 27,100 | +0.02(+0.45%) |
Apr 03, 2002 | 3.426 | 3.455 | 3.419 | 3.419 | 72,644 | +0.00(+0.05%) |
Apr 02, 2002 | 3.433 | 3.433 | 3.414 | 3.418 | 68,880 | -0.01(-0.25%) |
Apr 01, 2002 | 3.426 | 3.443 | 3.358 | 3.426 | 44,790 | -0.00(-0.05%) |
Mar 29, 2002 | 3.436 | 3.443 | 3.406 | 3.428 | 77,913 | +0.00(+0.00%) |
Mar 28, 2002 | 3.436 | 3.443 | 3.406 | 3.428 | 77,913 | +0.01(+0.40%) |
Mar 27, 2002 | 3.350 | 3.419 | 3.341 | 3.414 | 109,530 | +0.03(+0.90%) |
Mar 26, 2002 | 3.377 | 3.384 | 3.350 | 3.384 | 49,307 | +0.03(+1.02%) |
Mar 25, 2002 | 3.345 | 3.370 | 3.324 | 3.350 | 57,964 | +0.03(+0.77%) |
Mar 22, 2002 | 3.362 | 3.375 | 3.319 | 3.324 | 27,100 | -0.06(-1.76%) |
Mar 21, 2002 | 3.321 | 3.384 | 3.309 | 3.384 | 152,816 | +0.07(+2.26%) |
Mar 20, 2002 | 3.317 | 3.345 | 3.256 | 3.309 | 91,087 | -0.05(-1.37%) |
Mar 19, 2002 | 3.331 | 3.356 | 3.311 | 3.355 | 11,668 | +0.04(+1.18%) |
Mar 18, 2002 | 3.248 | 3.326 | 3.248 | 3.316 | 20,701 | -0.02(-0.46%) |
Mar 15, 2002 | 3.212 | 3.351 | 3.212 | 3.331 | 185,938 | +0.04(+1.35%) |
Mar 14, 2002 | 3.303 | 3.308 | 3.214 | 3.287 | 30,864 | -0.01(-0.21%) |
Mar 13, 2002 | 3.358 | 3.358 | 3.290 | 3.294 | 51,566 | -0.06(-1.68%) |
Mar 12, 2002 | 3.358 | 3.358 | 3.290 | 3.350 | 42,156 | +0.00(+0.05%) |
Mar 11, 2002 | 3.248 | 3.367 | 3.205 | 3.348 | 24,842 | -0.01(-0.30%) |
Mar 08, 2002 | 3.358 | 3.358 | 3.249 | 3.358 | 133,996 | +0.13(+3.95%) |
Mar 07, 2002 | 3.350 | 3.350 | 3.231 | 3.231 | 43,285 | -0.12(-3.55%) |
Mar 06, 2002 | 3.231 | 3.350 | 3.210 | 3.350 | 44,790 | +0.12(+3.85%) |
Mar 05, 2002 | 3.192 | 3.231 | 3.185 | 3.226 | 254,442 | +0.04(+1.23%) |
Mar 04, 2002 | 3.117 | 3.202 | 3.103 | 3.186 | 163,731 | +0.06(+1.90%) |