Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.619 | 3.705 | 3.619 | 3.661 | 950,506 | -0.14(-3.76%) |
May 28, 2002 | 3.905 | 3.908 | 3.804 | 3.804 | 817,412 | -0.16(-4.09%) |
May 27, 2002 | 3.969 | 4.026 | 3.965 | 3.966 | 1,293,243 | +0.00(+0.00%) |
May 24, 2002 | 3.969 | 4.026 | 3.965 | 3.966 | 1,293,243 | +0.07(+1.71%) |
May 23, 2002 | 3.848 | 3.910 | 3.817 | 3.900 | 4,231,313 | +0.05(+1.35%) |
May 22, 2002 | 3.861 | 3.873 | 3.830 | 3.848 | 671,624 | -0.02(-0.56%) |
May 21, 2002 | 3.925 | 3.943 | 3.868 | 3.869 | 508,526 | -0.06(-1.44%) |
May 20, 2002 | 4.023 | 4.023 | 3.919 | 3.925 | 613,540 | -0.08(-1.91%) |
May 17, 2002 | 3.951 | 4.012 | 3.951 | 4.002 | 448,903 | +0.04(+1.05%) |
May 16, 2002 | 3.977 | 3.981 | 3.890 | 3.960 | 1,577,125 | -0.01(-0.22%) |
May 15, 2002 | 3.911 | 4.003 | 3.908 | 3.969 | 621,618 | +0.06(+1.48%) |
May 14, 2002 | 3.917 | 3.917 | 3.878 | 3.911 | 253,494 | +0.01(+0.29%) |
May 13, 2002 | 3.861 | 3.934 | 3.861 | 3.900 | 567,380 | +0.05(+1.24%) |
May 10, 2002 | 3.934 | 3.935 | 3.835 | 3.852 | 1,087,062 | -0.09(-2.31%) |
May 09, 2002 | 4.140 | 4.140 | 3.934 | 3.943 | 1,186,306 | -0.20(-4.73%) |
May 08, 2002 | 4.036 | 4.146 | 4.008 | 4.139 | 918,964 | +0.11(+2.82%) |
May 07, 2002 | 4.123 | 4.133 | 4.025 | 4.025 | 773,560 | -0.08(-2.00%) |
May 06, 2002 | 4.099 | 4.146 | 4.055 | 4.107 | 2,115,656 | -0.01(-0.21%) |
May 03, 2002 | 4.142 | 4.142 | 4.055 | 4.116 | 598,538 | -0.03(-0.81%) |
May 02, 2002 | 4.155 | 4.159 | 4.116 | 4.150 | 565,841 | +0.00(+0.08%) |
May 01, 2002 | 4.151 | 4.159 | 4.112 | 4.146 | 305,808 | +0.00(+0.00%) |
Apr 30, 2002 | 4.101 | 4.181 | 4.099 | 4.146 | 841,646 | +0.05(+1.31%) |
Apr 29, 2002 | 4.264 | 4.315 | 4.064 | 4.093 | 1,379,792 | -0.17(-4.02%) |
Apr 26, 2002 | 4.194 | 4.285 | 4.181 | 4.264 | 1,872,163 | +0.09(+2.20%) |
Apr 25, 2002 | 4.151 | 4.194 | 4.142 | 4.172 | 1,607,514 | +0.00(+0.10%) |
Apr 24, 2002 | 4.075 | 4.177 | 4.075 | 4.168 | 1,129,760 | +0.09(+2.30%) |
Apr 23, 2002 | 4.029 | 4.086 | 4.005 | 4.075 | 1,226,696 | +0.09(+2.22%) |
Apr 22, 2002 | 4.009 | 4.016 | 3.960 | 3.986 | 519,297 | -0.02(-0.45%) |
Apr 19, 2002 | 4.034 | 4.055 | 3.990 | 4.004 | 770,099 | -0.02(-0.52%) |
Apr 18, 2002 | 4.112 | 4.120 | 4.014 | 4.025 | 429,670 | -0.07(-1.69%) |
Apr 17, 2002 | 4.138 | 4.152 | 4.060 | 4.094 | 464,675 | -0.03(-0.74%) |
Apr 16, 2002 | 4.133 | 4.133 | 4.090 | 4.125 | 998,589 | +0.02(+0.53%) |
Apr 15, 2002 | 4.144 | 4.159 | 4.090 | 4.103 | 399,282 | -0.02(-0.46%) |
Apr 12, 2002 | 4.152 | 4.168 | 4.116 | 4.122 | 346,198 | -0.01(-0.19%) |
Apr 11, 2002 | 4.185 | 4.227 | 4.125 | 4.130 | 1,604,052 | -0.05(-1.30%) |
Apr 10, 2002 | 4.081 | 4.203 | 4.075 | 4.185 | 2,290,679 | +0.12(+3.07%) |
Apr 09, 2002 | 4.047 | 4.069 | 3.997 | 4.060 | 907,039 | +0.06(+1.41%) |
Apr 08, 2002 | 3.951 | 4.003 | 3.947 | 4.003 | 1,044,365 | +0.05(+1.18%) |
Apr 05, 2002 | 3.900 | 3.964 | 3.900 | 3.957 | 977,048 | +0.06(+1.65%) |
Apr 04, 2002 | 3.891 | 3.917 | 3.865 | 3.893 | 623,157 | +0.00(+0.04%) |
Apr 03, 2002 | 4.013 | 4.013 | 3.848 | 3.891 | 1,350,173 | -0.12(-3.02%) |
Apr 02, 2002 | 4.151 | 4.151 | 3.986 | 4.012 | 1,324,016 | -0.16(-3.78%) |
Apr 01, 2002 | 4.086 | 4.178 | 4.077 | 4.170 | 669,701 | +0.08(+2.06%) |
Mar 29, 2002 | 4.073 | 4.099 | 4.070 | 4.086 | 192,332 | +0.00(+0.00%) |
Mar 28, 2002 | 4.073 | 4.099 | 4.070 | 4.086 | 545,070 | +0.04(+0.96%) |
Mar 27, 2002 | 4.025 | 4.055 | 3.995 | 4.047 | 1,214,002 | +0.04(+1.08%) |
Mar 26, 2002 | 3.995 | 4.041 | 3.995 | 4.003 | 753,943 | +0.01(+0.22%) |
Mar 25, 2002 | 4.043 | 4.043 | 3.969 | 3.995 | 959,738 | -0.05(-1.20%) |
Mar 22, 2002 | 3.966 | 4.060 | 3.966 | 4.043 | 1,174,766 | +0.09(+2.17%) |
Mar 21, 2002 | 3.934 | 3.958 | 3.934 | 3.958 | 867,419 | +0.04(+1.04%) |
Mar 20, 2002 | 3.900 | 3.927 | 3.900 | 3.917 | 1,269,778 | +0.01(+0.31%) |
Mar 19, 2002 | 3.845 | 3.917 | 3.828 | 3.905 | 709,321 | +0.06(+1.58%) |
Mar 18, 2002 | 3.778 | 3.865 | 3.757 | 3.844 | 502,756 | +0.08(+2.09%) |
Mar 15, 2002 | 3.714 | 3.770 | 3.711 | 3.765 | 357,738 | +0.05(+1.40%) |
Mar 14, 2002 | 3.700 | 3.718 | 3.700 | 3.713 | 435,825 | +0.00(+0.12%) |
Mar 13, 2002 | 3.749 | 3.761 | 3.709 | 3.709 | 496,986 | -0.02(-0.49%) |
Mar 12, 2002 | 3.726 | 3.727 | 3.670 | 3.727 | 1,149,378 | +0.00(+0.09%) |
Mar 11, 2002 | 3.731 | 3.748 | 3.718 | 3.724 | 652,391 | -0.01(-0.21%) |
Mar 08, 2002 | 3.722 | 3.770 | 3.718 | 3.731 | 649,314 | +0.03(+0.73%) |
Mar 07, 2002 | 3.826 | 3.826 | 3.705 | 3.705 | 1,060,136 | -0.12(-3.17%) |
Mar 06, 2002 | 3.622 | 3.843 | 3.622 | 3.826 | 2,422,619 | +0.19(+5.37%) |
Mar 05, 2002 | 3.618 | 3.679 | 3.618 | 3.631 | 1,031,286 | +0.01(+0.24%) |
Mar 04, 2002 | 3.497 | 3.626 | 3.497 | 3.622 | 763,175 | +0.13(+3.85%) |