Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.577 | 3.649 | 3.575 | 3.575 | 693,365 | -0.10(-2.76%) |
May 28, 2002 | 3.733 | 3.741 | 3.634 | 3.677 | 361,049 | -0.06(-1.52%) |
May 27, 2002 | 3.787 | 3.794 | 3.693 | 3.733 | 473,070 | +0.00(+0.00%) |
May 24, 2002 | 3.787 | 3.794 | 3.693 | 3.733 | 463,492 | -0.05(-1.38%) |
May 23, 2002 | 3.725 | 3.801 | 3.710 | 3.786 | 585,925 | +0.06(+1.52%) |
May 22, 2002 | 3.746 | 3.766 | 3.680 | 3.729 | 653,387 | -0.04(-1.02%) |
May 21, 2002 | 3.833 | 3.901 | 3.746 | 3.767 | 907,413 | -0.02(-0.65%) |
May 20, 2002 | 3.891 | 3.891 | 3.773 | 3.792 | 747,918 | -0.10(-2.55%) |
May 17, 2002 | 3.981 | 3.981 | 3.831 | 3.891 | 2,178,791 | +0.11(+2.99%) |
May 16, 2002 | 3.762 | 3.802 | 3.752 | 3.778 | 589,672 | +0.01(+0.28%) |
May 15, 2002 | 3.732 | 3.796 | 3.693 | 3.767 | 550,944 | +0.04(+0.94%) |
May 14, 2002 | 3.661 | 3.739 | 3.650 | 3.732 | 1,091,478 | +0.12(+3.46%) |
May 13, 2002 | 3.549 | 3.632 | 3.519 | 3.607 | 727,513 | +0.06(+1.56%) |
May 10, 2002 | 3.629 | 3.650 | 3.528 | 3.552 | 483,065 | -0.09(-2.38%) |
May 09, 2002 | 3.698 | 3.699 | 3.629 | 3.638 | 794,975 | -0.06(-1.62%) |
May 08, 2002 | 3.571 | 3.699 | 3.571 | 3.698 | 1,566,631 | +0.17(+4.78%) |
May 07, 2002 | 3.555 | 3.580 | 3.518 | 3.529 | 695,447 | -0.01(-0.27%) |
May 06, 2002 | 3.607 | 3.669 | 3.507 | 3.539 | 613,409 | -0.12(-3.30%) |
May 03, 2002 | 3.688 | 3.718 | 3.639 | 3.660 | 499,722 | -0.03(-0.78%) |
May 02, 2002 | 3.629 | 3.707 | 3.629 | 3.688 | 368,545 | +0.06(+1.62%) |
May 01, 2002 | 3.590 | 3.655 | 3.511 | 3.630 | 569,684 | +0.06(+1.70%) |
Apr 30, 2002 | 3.517 | 3.613 | 3.504 | 3.569 | 625,902 | +0.05(+1.49%) |
Apr 29, 2002 | 3.506 | 3.575 | 3.490 | 3.517 | 954,054 | +0.02(+0.49%) |
Apr 26, 2002 | 3.511 | 3.590 | 3.500 | 3.500 | 629,234 | -0.03(-0.73%) |
Apr 25, 2002 | 3.522 | 3.549 | 3.464 | 3.525 | 1,158,524 | +0.00(+0.09%) |
Apr 24, 2002 | 3.725 | 3.725 | 3.498 | 3.522 | 1,035,259 | -0.08(-2.22%) |
Apr 23, 2002 | 3.628 | 3.628 | 3.586 | 3.602 | 791,227 | -0.02(-0.68%) |
Apr 22, 2002 | 3.703 | 3.703 | 3.609 | 3.627 | 589,256 | -0.09(-2.38%) |
Apr 19, 2002 | 3.694 | 3.728 | 3.677 | 3.715 | 271,516 | +0.03(+0.84%) |
Apr 18, 2002 | 3.703 | 3.714 | 3.656 | 3.684 | 456,829 | -0.01(-0.23%) |
Apr 17, 2002 | 3.690 | 3.733 | 3.648 | 3.693 | 558,856 | +0.01(+0.20%) |
Apr 16, 2002 | 3.575 | 3.685 | 3.575 | 3.685 | 582,177 | +0.14(+3.85%) |
Apr 15, 2002 | 3.618 | 3.632 | 3.538 | 3.549 | 563,853 | -0.07(-2.06%) |
Apr 12, 2002 | 3.474 | 3.623 | 3.455 | 3.623 | 709,190 | +0.17(+4.98%) |
Apr 11, 2002 | 3.556 | 3.556 | 3.437 | 3.452 | 124,930 | -0.10(-2.94%) |
Apr 10, 2002 | 3.511 | 3.556 | 3.469 | 3.556 | 480,983 | +0.06(+1.74%) |
Apr 09, 2002 | 3.517 | 3.559 | 3.479 | 3.495 | 745,419 | -0.02(-0.61%) |
Apr 08, 2002 | 3.554 | 3.554 | 3.495 | 3.517 | 1,347,586 | -0.06(-1.61%) |
Apr 05, 2002 | 3.554 | 3.622 | 3.553 | 3.574 | 888,257 | +0.02(+0.57%) |
Apr 04, 2002 | 3.570 | 3.591 | 3.526 | 3.554 | 1,166,020 | -0.03(-0.75%) |
Apr 03, 2002 | 3.613 | 3.614 | 3.553 | 3.581 | 438,923 | -0.02(-0.56%) |
Apr 02, 2002 | 3.613 | 3.627 | 3.588 | 3.601 | 249,444 | -0.02(-0.47%) |
Apr 01, 2002 | 3.653 | 3.653 | 3.564 | 3.618 | 568,018 | -0.04(-0.96%) |
Mar 29, 2002 | 3.725 | 3.759 | 3.653 | 3.653 | 456,413 | +0.00(+0.00%) |
Mar 28, 2002 | 3.725 | 3.759 | 3.653 | 3.653 | 456,413 | -0.07(-1.84%) |
Mar 27, 2002 | 3.678 | 3.736 | 3.671 | 3.722 | 520,961 | +0.04(+1.19%) |
Mar 26, 2002 | 3.620 | 3.695 | 3.620 | 3.678 | 752,499 | +0.04(+1.00%) |
Mar 25, 2002 | 3.762 | 3.773 | 3.607 | 3.642 | 876,180 | -0.12(-3.18%) |
Mar 22, 2002 | 3.831 | 3.833 | 3.748 | 3.761 | 923,237 | -0.09(-2.30%) |
Mar 21, 2002 | 3.842 | 3.853 | 3.751 | 3.850 | 620,072 | +0.00(+0.00%) |
Mar 20, 2002 | 3.906 | 3.906 | 3.823 | 3.850 | 459,745 | -0.04(-1.07%) |
Mar 19, 2002 | 3.808 | 3.895 | 3.794 | 3.891 | 1,084,398 | +0.11(+2.91%) |
Mar 18, 2002 | 3.795 | 3.810 | 3.752 | 3.781 | 552,610 | -0.02(-0.62%) |
Mar 15, 2002 | 3.709 | 3.826 | 3.709 | 3.805 | 585,508 | +0.05(+1.28%) |
Mar 14, 2002 | 3.744 | 3.783 | 3.710 | 3.757 | 506,802 | +0.01(+0.34%) |
Mar 13, 2002 | 3.762 | 3.762 | 3.712 | 3.744 | 124,930 | -0.02(-0.48%) |
Mar 12, 2002 | 3.810 | 3.810 | 3.726 | 3.762 | 707,107 | -0.05(-1.26%) |
Mar 11, 2002 | 3.804 | 3.835 | 3.757 | 3.810 | 520,961 | +0.01(+0.17%) |
Mar 08, 2002 | 3.766 | 3.817 | 3.757 | 3.804 | 599,251 | +0.06(+1.51%) |
Mar 07, 2002 | 3.741 | 3.789 | 3.714 | 3.747 | 692,949 | +0.01(+0.17%) |
Mar 06, 2002 | 3.651 | 3.746 | 3.651 | 3.741 | 1,201,833 | +0.09(+2.43%) |
Mar 05, 2002 | 3.631 | 3.719 | 3.607 | 3.652 | 976,125 | +0.01(+0.32%) |
Mar 04, 2002 | 3.415 | 3.661 | 3.415 | 3.640 | 938,646 | +0.24(+7.16%) |