Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.555 | 3.594 | 3.540 | 3.594 | 47,868 | +0.00(+0.00%) |
May 28, 2002 | 3.632 | 3.632 | 3.563 | 3.594 | 16,086 | -0.09(-2.49%) |
May 27, 2002 | 3.670 | 3.731 | 3.670 | 3.685 | 45,514 | +0.00(+0.00%) |
May 24, 2002 | 3.670 | 3.731 | 3.670 | 3.685 | 45,514 | -0.02(-0.62%) |
May 23, 2002 | 3.670 | 3.708 | 3.670 | 3.708 | 13,340 | +0.02(+0.41%) |
May 22, 2002 | 3.647 | 3.724 | 3.632 | 3.693 | 101,361 | +0.00(+0.00%) |
May 21, 2002 | 3.708 | 3.708 | 3.670 | 3.693 | 80,827 | -0.04(-1.02%) |
May 20, 2002 | 3.685 | 3.731 | 3.639 | 3.731 | 3,923 | +0.01(+0.39%) |
May 17, 2002 | 3.785 | 3.815 | 3.717 | 3.717 | 39,367 | -0.07(-1.80%) |
May 16, 2002 | 3.747 | 3.823 | 3.747 | 3.785 | 131,965 | -0.04(-1.00%) |
May 15, 2002 | 3.755 | 3.823 | 3.709 | 3.823 | 114,832 | +0.04(+1.01%) |
May 14, 2002 | 3.708 | 3.823 | 3.708 | 3.785 | 13,602 | +0.08(+2.06%) |
May 13, 2002 | 3.541 | 3.708 | 3.540 | 3.708 | 30,735 | +0.19(+5.43%) |
May 10, 2002 | 3.487 | 3.517 | 3.487 | 3.517 | 6,670 | +0.00(+0.00%) |
May 09, 2002 | 3.442 | 3.517 | 3.425 | 3.517 | 71,018 | -0.07(-1.92%) |
May 08, 2002 | 3.533 | 3.617 | 3.533 | 3.586 | 48,653 | +0.04(+1.08%) |
May 07, 2002 | 3.425 | 3.548 | 3.425 | 3.548 | 59,639 | +0.14(+4.04%) |
May 06, 2002 | 3.586 | 3.586 | 3.410 | 3.410 | 29,427 | -0.13(-3.69%) |
May 03, 2002 | 3.517 | 3.555 | 3.479 | 3.541 | 20,010 | +0.06(+1.78%) |
May 02, 2002 | 3.525 | 3.594 | 3.425 | 3.479 | 93,513 | -0.05(-1.30%) |
May 01, 2002 | 3.449 | 3.525 | 3.425 | 3.525 | 18,702 | -0.03(-0.86%) |
Apr 30, 2002 | 3.517 | 3.586 | 3.448 | 3.555 | 40,806 | +0.00(+0.00%) |
Apr 29, 2002 | 3.487 | 3.555 | 3.471 | 3.555 | 50,745 | +0.08(+2.42%) |
Apr 26, 2002 | 3.563 | 3.563 | 3.395 | 3.471 | 8,108 | -0.03(-0.87%) |
Apr 25, 2002 | 3.380 | 3.502 | 3.380 | 3.502 | 1,961 | +0.08(+2.46%) |
Apr 24, 2002 | 3.364 | 3.418 | 3.364 | 3.418 | 4,708 | -0.13(-3.66%) |
Apr 23, 2002 | 3.502 | 3.586 | 3.479 | 3.548 | 21,449 | +0.10(+2.86%) |
Apr 22, 2002 | 3.440 | 3.487 | 3.432 | 3.449 | 17,002 | +0.12(+3.70%) |
Apr 19, 2002 | 3.341 | 3.364 | 3.288 | 3.326 | 9,155 | +0.09(+2.84%) |
Apr 18, 2002 | 3.235 | 3.235 | 3.219 | 3.234 | 11,117 | -0.08(-2.31%) |
Apr 17, 2002 | 3.318 | 3.341 | 3.227 | 3.311 | 6,277 | -0.05(-1.37%) |
Apr 16, 2002 | 3.211 | 3.357 | 3.211 | 3.357 | 11,640 | +0.10(+3.05%) |
Apr 15, 2002 | 3.188 | 3.257 | 3.188 | 3.257 | 3,792 | -0.02(-0.47%) |
Apr 12, 2002 | 3.242 | 3.272 | 3.211 | 3.272 | 8,632 | -0.02(-0.47%) |
Apr 11, 2002 | 3.219 | 3.288 | 3.219 | 3.288 | 43,291 | +0.15(+4.88%) |
Apr 10, 2002 | 3.051 | 3.135 | 3.051 | 3.135 | 11,901 | +0.04(+1.23%) |
Apr 09, 2002 | 3.173 | 3.173 | 3.058 | 3.097 | 45,252 | -0.08(-2.41%) |
Apr 08, 2002 | 3.196 | 3.197 | 3.158 | 3.173 | 28,250 | -0.09(-2.81%) |
Apr 05, 2002 | 3.211 | 3.272 | 3.211 | 3.265 | 62,255 | +0.05(+1.67%) |
Apr 04, 2002 | 3.227 | 3.227 | 3.150 | 3.211 | 254,253 | -0.02(-0.47%) |
Apr 03, 2002 | 3.364 | 3.380 | 3.188 | 3.227 | 181,011 | -0.16(-4.74%) |
Apr 02, 2002 | 3.326 | 3.425 | 3.326 | 3.387 | 69,971 | +0.01(+0.23%) |
Apr 01, 2002 | 3.433 | 3.494 | 3.280 | 3.380 | 69,971 | -0.37(-9.80%) |
Mar 29, 2002 | 3.693 | 3.823 | 3.693 | 3.747 | 58,462 | +0.00(+0.00%) |
Mar 28, 2002 | 3.693 | 3.823 | 3.693 | 3.747 | 58,462 | +0.05(+1.45%) |
Mar 27, 2002 | 3.678 | 3.815 | 3.678 | 3.693 | 6,670 | +0.02(+0.63%) |
Mar 26, 2002 | 3.755 | 3.755 | 3.662 | 3.670 | 17,656 | -0.15(-4.00%) |
Mar 25, 2002 | 3.800 | 3.869 | 3.785 | 3.823 | 21,318 | -0.02(-0.60%) |
Mar 22, 2002 | 3.808 | 3.846 | 3.785 | 3.846 | 18,964 | +0.04(+1.00%) |
Mar 21, 2002 | 3.762 | 3.808 | 3.724 | 3.808 | 6,016 | +0.05(+1.22%) |
Mar 20, 2002 | 3.762 | 3.799 | 3.762 | 3.762 | 54,408 | -0.06(-1.60%) |
Mar 19, 2002 | 3.823 | 3.884 | 3.815 | 3.823 | 213,577 | +0.02(+0.40%) |
Mar 18, 2002 | 3.831 | 3.953 | 3.785 | 3.808 | 272,301 | +0.10(+2.68%) |
Mar 15, 2002 | 3.685 | 3.708 | 3.639 | 3.708 | 13,602 | +0.02(+0.62%) |
Mar 14, 2002 | 3.639 | 3.685 | 3.555 | 3.685 | 4,969 | +0.02(+0.42%) |
Mar 13, 2002 | 3.670 | 3.731 | 3.594 | 3.670 | 115,355 | -0.07(-1.84%) |
Mar 12, 2002 | 3.670 | 3.747 | 3.670 | 3.739 | 13,209 | -0.04(-1.01%) |
Mar 11, 2002 | 3.785 | 3.792 | 3.747 | 3.777 | 139,159 | +0.04(+1.02%) |
Mar 08, 2002 | 3.731 | 3.747 | 3.678 | 3.739 | 27,204 | +0.06(+1.66%) |
Mar 07, 2002 | 3.724 | 3.731 | 3.655 | 3.678 | 7,324 | +0.02(+0.63%) |
Mar 06, 2002 | 3.701 | 3.701 | 3.632 | 3.655 | 11,640 | -0.14(-3.63%) |
Mar 05, 2002 | 3.785 | 3.808 | 3.747 | 3.792 | 32,827 | -0.11(-2.75%) |
Mar 04, 2002 | 3.922 | 3.938 | 3.808 | 3.899 | 306,176 | -0.05(-1.16%) |