Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.738 | 3.817 | 3.734 | 3.790 | 1,221,833 | +0.14(+3.94%) |
May 28, 2002 | 3.662 | 3.662 | 3.583 | 3.647 | 1,162,576 | -0.04(-1.12%) |
May 27, 2002 | 3.670 | 3.742 | 3.670 | 3.688 | 953,764 | +0.00(+0.00%) |
May 24, 2002 | 3.670 | 3.742 | 3.670 | 3.688 | 953,764 | +0.02(+0.49%) |
May 23, 2002 | 3.662 | 3.688 | 3.562 | 3.670 | 1,051,115 | +0.01(+0.20%) |
May 22, 2002 | 3.710 | 3.717 | 3.615 | 3.663 | 920,843 | -0.06(-1.57%) |
May 21, 2002 | 3.751 | 3.753 | 3.666 | 3.721 | 1,013,491 | -0.03(-0.79%) |
May 20, 2002 | 3.754 | 3.764 | 3.716 | 3.751 | 617,030 | -0.03(-0.79%) |
May 17, 2002 | 3.759 | 3.789 | 3.713 | 3.781 | 506,981 | +0.02(+0.62%) |
May 16, 2002 | 3.760 | 3.774 | 3.738 | 3.757 | 665,001 | -0.00(-0.08%) |
May 15, 2002 | 3.749 | 3.784 | 3.732 | 3.760 | 1,431,116 | -0.01(-0.25%) |
May 14, 2002 | 3.721 | 3.785 | 3.707 | 3.770 | 976,808 | +0.06(+1.60%) |
May 13, 2002 | 3.710 | 3.723 | 3.652 | 3.710 | 776,461 | +0.01(+0.14%) |
May 10, 2002 | 3.701 | 3.719 | 3.674 | 3.705 | 629,728 | -0.02(-0.60%) |
May 09, 2002 | 3.831 | 3.831 | 3.710 | 3.727 | 929,778 | -0.11(-2.96%) |
May 08, 2002 | 3.852 | 3.934 | 3.806 | 3.841 | 1,492,255 | +0.02(+0.42%) |
May 07, 2002 | 3.854 | 3.867 | 3.753 | 3.825 | 2,248,494 | +0.03(+0.76%) |
May 06, 2002 | 3.663 | 3.806 | 3.658 | 3.797 | 2,032,627 | +0.14(+3.96%) |
May 03, 2002 | 3.615 | 3.671 | 3.596 | 3.652 | 1,301,784 | +0.05(+1.39%) |
May 02, 2002 | 3.487 | 3.613 | 3.487 | 3.602 | 918,491 | +0.10(+2.98%) |
May 01, 2002 | 3.508 | 3.519 | 3.470 | 3.498 | 1,236,413 | -0.03(-0.90%) |
Apr 30, 2002 | 3.434 | 3.547 | 3.419 | 3.530 | 1,166,338 | +0.05(+1.34%) |
Apr 29, 2002 | 3.494 | 3.507 | 3.475 | 3.483 | 1,615,473 | -0.04(-1.06%) |
Apr 26, 2002 | 3.603 | 3.631 | 3.518 | 3.520 | 975,397 | -0.08(-2.27%) |
Apr 25, 2002 | 3.538 | 3.621 | 3.457 | 3.602 | 8,653,480 | +0.04(+1.04%) |
Apr 24, 2002 | 3.657 | 3.657 | 3.551 | 3.565 | 1,285,324 | -0.11(-3.01%) |
Apr 23, 2002 | 3.685 | 3.702 | 3.641 | 3.675 | 851,709 | -0.01(-0.23%) |
Apr 22, 2002 | 3.696 | 3.700 | 3.650 | 3.684 | 554,481 | -0.01(-0.32%) |
Apr 19, 2002 | 3.726 | 3.742 | 3.655 | 3.696 | 629,258 | -0.01(-0.26%) |
Apr 18, 2002 | 3.744 | 3.744 | 3.631 | 3.705 | 1,128,714 | -0.04(-1.02%) |
Apr 17, 2002 | 3.715 | 3.777 | 3.710 | 3.743 | 1,142,823 | +0.03(+0.77%) |
Apr 16, 2002 | 3.615 | 3.720 | 3.615 | 3.715 | 776,932 | +0.08(+2.10%) |
Apr 15, 2002 | 3.735 | 3.735 | 3.563 | 3.638 | 912,377 | -0.07(-1.89%) |
Apr 12, 2002 | 3.617 | 3.721 | 3.600 | 3.708 | 1,388,319 | +0.12(+3.29%) |
Apr 11, 2002 | 3.710 | 3.741 | 3.583 | 3.590 | 2,584,286 | -0.04(-0.97%) |
Apr 10, 2002 | 3.633 | 3.644 | 3.567 | 3.625 | 1,059,110 | -0.01(-0.20%) |
Apr 09, 2002 | 3.596 | 3.640 | 3.582 | 3.633 | 1,480,027 | +0.06(+1.64%) |
Apr 08, 2002 | 3.469 | 3.591 | 3.469 | 3.574 | 1,300,843 | +0.11(+3.03%) |
Apr 05, 2002 | 3.524 | 3.541 | 3.457 | 3.469 | 740,719 | -0.05(-1.45%) |
Apr 04, 2002 | 3.478 | 3.550 | 3.455 | 3.520 | 1,551,512 | +0.04(+1.25%) |
Apr 03, 2002 | 3.402 | 3.490 | 3.401 | 3.477 | 9,547,046 | +0.08(+2.44%) |
Apr 02, 2002 | 3.338 | 3.412 | 3.310 | 3.394 | 1,336,586 | +0.06(+1.82%) |
Apr 01, 2002 | 3.338 | 3.345 | 3.296 | 3.333 | 1,794,656 | -0.01(-0.16%) |
Mar 29, 2002 | 3.251 | 3.360 | 3.251 | 3.338 | 6,913,378 | +0.00(+0.00%) |
Mar 28, 2002 | 3.251 | 3.360 | 3.251 | 3.338 | 2,016,166 | +0.09(+2.68%) |
Mar 27, 2002 | 3.285 | 3.296 | 3.244 | 3.251 | 1,264,630 | -0.04(-1.35%) |
Mar 26, 2002 | 3.328 | 3.348 | 3.285 | 3.296 | 770,818 | -0.03(-0.86%) |
Mar 25, 2002 | 3.307 | 3.352 | 3.304 | 3.324 | 1,523,294 | +0.02(+0.64%) |
Mar 22, 2002 | 3.354 | 3.354 | 3.302 | 3.303 | 9,876,255 | -0.05(-1.36%) |
Mar 21, 2002 | 3.306 | 3.364 | 3.282 | 3.349 | 1,538,344 | +0.05(+1.61%) |
Mar 20, 2002 | 3.321 | 3.334 | 3.277 | 3.296 | 1,307,428 | -0.03(-0.77%) |
Mar 19, 2002 | 3.216 | 3.343 | 3.216 | 3.321 | 1,602,304 | +0.12(+3.75%) |
Mar 18, 2002 | 3.216 | 3.232 | 3.120 | 3.201 | 2,229,211 | +0.04(+1.24%) |
Mar 15, 2002 | 3.120 | 3.200 | 3.120 | 3.162 | 1,444,755 | +0.00(+0.13%) |
Mar 14, 2002 | 3.136 | 3.211 | 3.104 | 3.158 | 3,142,530 | +0.00(+0.00%) |
Mar 13, 2002 | 3.217 | 3.275 | 3.131 | 3.158 | 3,909,115 | -0.06(-1.85%) |
Mar 12, 2002 | 3.337 | 3.337 | 3.189 | 3.217 | 4,076,071 | -0.12(-3.63%) |
Mar 11, 2002 | 3.338 | 3.370 | 3.302 | 3.338 | 1,526,586 | +0.00(+0.06%) |
Mar 08, 2002 | 3.329 | 3.416 | 3.322 | 3.336 | 2,341,142 | +0.01(+0.42%) |
Mar 07, 2002 | 3.323 | 3.396 | 3.322 | 3.322 | 13,787,722 | -0.11(-3.10%) |
Mar 06, 2002 | 3.694 | 3.705 | 3.423 | 3.429 | 4,603,275 | -0.25(-6.87%) |
Mar 05, 2002 | 3.715 | 3.749 | 3.669 | 3.682 | 977,749 | -0.03(-0.89%) |
Mar 04, 2002 | 3.732 | 3.774 | 3.698 | 3.715 | 1,546,339 | -0.01(-0.14%) |