Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.648 | 3.723 | 3.622 | 3.622 | 173,564 | +0.05(+1.50%) |
May 28, 2002 | 3.517 | 3.574 | 3.486 | 3.569 | 130,014 | +0.07(+1.93%) |
May 27, 2002 | 3.641 | 3.712 | 3.470 | 3.501 | 88,053 | +0.00(+0.00%) |
May 24, 2002 | 3.641 | 3.712 | 3.470 | 3.501 | 88,053 | -0.14(-3.80%) |
May 23, 2002 | 3.751 | 3.751 | 3.567 | 3.640 | 94,729 | -0.10(-2.57%) |
May 22, 2002 | 3.813 | 3.813 | 3.641 | 3.736 | 213,617 | -0.03(-0.84%) |
May 21, 2002 | 3.703 | 3.767 | 3.703 | 3.767 | 243,180 | +0.06(+1.74%) |
May 20, 2002 | 3.696 | 3.715 | 3.571 | 3.703 | 291,498 | +0.02(+0.43%) |
May 17, 2002 | 3.710 | 3.723 | 3.591 | 3.687 | 256,531 | +0.02(+0.43%) |
May 16, 2002 | 3.728 | 3.759 | 3.629 | 3.671 | 122,066 | -0.06(-1.52%) |
May 15, 2002 | 3.633 | 3.728 | 3.555 | 3.728 | 533,089 | +0.08(+2.07%) |
May 14, 2002 | 3.775 | 3.775 | 3.586 | 3.652 | 297,538 | -0.12(-3.25%) |
May 13, 2002 | 3.652 | 3.806 | 3.652 | 3.775 | 133,828 | +0.12(+3.40%) |
May 10, 2002 | 3.814 | 3.924 | 3.651 | 3.651 | 173,881 | -0.15(-4.01%) |
May 09, 2002 | 3.990 | 3.990 | 3.803 | 3.803 | 247,630 | -0.23(-5.62%) |
May 08, 2002 | 4.066 | 4.113 | 3.924 | 4.030 | 234,915 | -0.05(-1.27%) |
May 07, 2002 | 4.035 | 4.121 | 4.035 | 4.082 | 399,896 | +0.07(+1.65%) |
May 06, 2002 | 4.108 | 4.215 | 4.016 | 4.016 | 139,868 | -0.07(-1.81%) |
May 03, 2002 | 4.208 | 4.211 | 4.071 | 4.090 | 136,371 | -0.12(-2.80%) |
May 02, 2002 | 4.135 | 4.223 | 4.113 | 4.208 | 284,505 | +0.06(+1.48%) |
May 01, 2002 | 4.113 | 4.162 | 4.012 | 4.146 | 150,676 | +0.03(+0.73%) |
Apr 30, 2002 | 4.071 | 4.159 | 4.055 | 4.116 | 133,828 | +0.01(+0.15%) |
Apr 29, 2002 | 4.121 | 4.121 | 4.053 | 4.110 | 76,609 | +0.01(+0.15%) |
Apr 26, 2002 | 4.137 | 4.228 | 4.104 | 4.104 | 174,199 | -0.02(-0.50%) |
Apr 25, 2002 | 4.011 | 4.159 | 3.893 | 4.124 | 150,994 | +0.11(+2.82%) |
Apr 24, 2002 | 4.042 | 4.247 | 4.011 | 4.011 | 105,219 | -0.06(-1.43%) |
Apr 23, 2002 | 4.011 | 4.247 | 4.011 | 4.069 | 306,756 | +0.12(+3.03%) |
Apr 22, 2002 | 3.929 | 3.983 | 3.811 | 3.950 | 84,556 | +0.06(+1.54%) |
Apr 19, 2002 | 3.830 | 3.957 | 3.810 | 3.890 | 120,159 | +0.04(+1.06%) |
Apr 18, 2002 | 3.846 | 3.854 | 3.770 | 3.849 | 108,080 | +0.01(+0.29%) |
Apr 17, 2002 | 3.861 | 3.945 | 3.838 | 3.838 | 176,424 | -0.05(-1.21%) |
Apr 16, 2002 | 3.956 | 4.091 | 3.861 | 3.885 | 274,332 | -0.05(-1.24%) |
Apr 15, 2002 | 4.080 | 4.157 | 3.918 | 3.934 | 180,557 | -0.11(-2.65%) |
Apr 12, 2002 | 3.775 | 4.090 | 3.775 | 4.041 | 253,988 | +0.25(+6.60%) |
Apr 11, 2002 | 3.964 | 3.964 | 3.744 | 3.791 | 139,550 | -0.18(-4.63%) |
Apr 10, 2002 | 3.854 | 3.997 | 3.854 | 3.975 | 75,338 | +0.15(+3.95%) |
Apr 09, 2002 | 3.852 | 3.909 | 3.821 | 3.824 | 31,152 | -0.02(-0.57%) |
Apr 08, 2002 | 3.846 | 3.846 | 3.696 | 3.846 | 46,410 | +0.01(+0.37%) |
Apr 05, 2002 | 3.803 | 3.879 | 3.775 | 3.832 | 34,013 | +0.03(+0.91%) |
Apr 04, 2002 | 3.696 | 3.800 | 3.696 | 3.797 | 85,510 | +0.11(+3.12%) |
Apr 03, 2002 | 3.736 | 3.736 | 3.638 | 3.682 | 1,741,997 | -0.04(-0.97%) |
Apr 02, 2002 | 3.775 | 3.783 | 3.718 | 3.718 | 27,337 | -0.06(-1.50%) |
Apr 01, 2002 | 3.795 | 3.802 | 3.674 | 3.775 | 61,669 | -0.02(-0.54%) |
Mar 29, 2002 | 3.854 | 3.893 | 3.775 | 3.795 | 89,642 | +0.00(+0.00%) |
Mar 28, 2002 | 3.854 | 3.893 | 3.775 | 3.795 | 89,642 | -0.03(-0.82%) |
Mar 27, 2002 | 3.688 | 3.828 | 3.688 | 3.827 | 78,834 | +0.15(+4.06%) |
Mar 26, 2002 | 3.618 | 3.696 | 3.611 | 3.677 | 205,670 | +0.09(+2.59%) |
Mar 25, 2002 | 3.736 | 3.742 | 3.559 | 3.585 | 93,775 | -0.15(-4.00%) |
Mar 22, 2002 | 3.896 | 3.932 | 3.699 | 3.734 | 179,921 | -0.16(-4.16%) |
Mar 21, 2002 | 3.948 | 4.001 | 3.751 | 3.896 | 214,888 | -0.03(-0.68%) |
Mar 20, 2002 | 3.775 | 3.995 | 3.775 | 3.923 | 380,505 | +0.15(+3.92%) |
Mar 19, 2002 | 3.729 | 3.852 | 3.712 | 3.775 | 129,696 | +0.08(+2.30%) |
Mar 18, 2002 | 3.616 | 3.693 | 3.593 | 3.690 | 288,001 | +0.08(+2.09%) |
Mar 15, 2002 | 3.460 | 3.618 | 3.460 | 3.615 | 254,306 | +0.04(+1.01%) |
Mar 14, 2002 | 3.501 | 3.578 | 3.500 | 3.578 | 40,053 | +0.09(+2.48%) |
Mar 13, 2002 | 3.492 | 3.523 | 3.454 | 3.492 | 171,020 | -0.03(-0.80%) |
Mar 12, 2002 | 3.475 | 3.547 | 3.475 | 3.520 | 109,351 | +0.06(+1.68%) |
Mar 11, 2002 | 3.492 | 3.492 | 3.429 | 3.462 | 1,861,521 | -0.05(-1.43%) |
Mar 08, 2002 | 3.460 | 3.539 | 3.448 | 3.512 | 30,834 | +0.03(+0.77%) |
Mar 07, 2002 | 3.475 | 3.508 | 3.413 | 3.486 | 29,245 | -0.00(-0.14%) |
Mar 06, 2002 | 3.476 | 3.500 | 3.440 | 3.490 | 136,053 | -0.02(-0.45%) |
Mar 05, 2002 | 3.413 | 3.525 | 3.413 | 3.506 | 107,126 | +0.06(+1.87%) |
Mar 04, 2002 | 3.295 | 3.459 | 3.294 | 3.442 | 198,040 | -0.01(-0.23%) |