Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.300 | 4.321 | 4.300 | 4.311 | 95,342 | +0.00(+0.00%) |
May 28, 2002 | 4.311 | 4.332 | 4.311 | 4.311 | 24,312 | -0.02(-0.48%) |
May 27, 2002 | 4.332 | 4.332 | 4.313 | 4.332 | 34,799 | +0.00(+0.00%) |
May 24, 2002 | 4.332 | 4.332 | 4.313 | 4.332 | 34,799 | +0.01(+0.24%) |
May 23, 2002 | 4.332 | 4.342 | 4.300 | 4.321 | 23,835 | +0.01(+0.24%) |
May 22, 2002 | 4.300 | 4.340 | 4.300 | 4.311 | 10,964 | +0.00(+0.00%) |
May 21, 2002 | 4.353 | 4.361 | 4.302 | 4.311 | 19,545 | -0.05(-1.15%) |
May 20, 2002 | 4.302 | 4.395 | 4.302 | 4.361 | 29,079 | +0.04(+0.92%) |
May 17, 2002 | 4.304 | 4.321 | 4.304 | 4.321 | 18,115 | +0.01(+0.19%) |
May 16, 2002 | 4.304 | 4.353 | 4.300 | 4.313 | 47,671 | +0.00(+0.10%) |
May 15, 2002 | 4.300 | 4.311 | 4.300 | 4.309 | 11,917 | +0.00(+0.10%) |
May 14, 2002 | 4.304 | 4.311 | 4.304 | 4.304 | 9,057 | +0.00(+0.00%) |
May 13, 2002 | 4.325 | 4.325 | 4.300 | 4.304 | 48,624 | -0.05(-1.11%) |
May 10, 2002 | 4.321 | 4.353 | 4.311 | 4.353 | 27,172 | +0.02(+0.48%) |
May 09, 2002 | 4.342 | 4.351 | 4.311 | 4.332 | 22,405 | +0.01(+0.24%) |
May 08, 2002 | 4.321 | 4.340 | 4.300 | 4.321 | 67,693 | +0.02(+0.49%) |
May 07, 2002 | 4.416 | 4.416 | 4.300 | 4.300 | 56,728 | -0.14(-3.07%) |
May 06, 2002 | 4.447 | 4.447 | 4.416 | 4.437 | 238,356 | -0.01(-0.24%) |
May 03, 2002 | 4.458 | 4.458 | 4.430 | 4.447 | 2,860 | -0.04(-0.84%) |
May 02, 2002 | 4.510 | 4.510 | 4.485 | 4.485 | 1,906 | -0.03(-0.56%) |
May 01, 2002 | 4.491 | 4.510 | 4.489 | 4.510 | 1,906 | +0.00(+0.00%) |
Apr 30, 2002 | 4.437 | 4.531 | 4.430 | 4.510 | 18,115 | +0.05(+1.18%) |
Apr 29, 2002 | 4.500 | 4.531 | 4.458 | 4.458 | 24,312 | -0.03(-0.70%) |
Apr 26, 2002 | 4.510 | 4.510 | 4.430 | 4.489 | 12,394 | +0.00(+0.00%) |
Apr 25, 2002 | 4.514 | 4.535 | 4.470 | 4.489 | 8,580 | -0.04(-0.97%) |
Apr 24, 2002 | 4.485 | 4.535 | 4.458 | 4.533 | 13,347 | +0.02(+0.51%) |
Apr 23, 2002 | 4.447 | 4.510 | 4.447 | 4.510 | 10,010 | +0.04(+0.94%) |
Apr 22, 2002 | 4.562 | 4.562 | 4.468 | 4.468 | 32,893 | -0.13(-2.74%) |
Apr 19, 2002 | 4.604 | 4.615 | 4.583 | 4.594 | 4,290 | -0.01(-0.23%) |
Apr 18, 2002 | 4.678 | 4.678 | 4.583 | 4.604 | 18,591 | -0.09(-2.01%) |
Apr 17, 2002 | 4.783 | 4.806 | 4.688 | 4.699 | 43,857 | -0.08(-1.75%) |
Apr 16, 2002 | 4.521 | 4.793 | 4.521 | 4.783 | 118,224 | +0.23(+5.07%) |
Apr 15, 2002 | 4.447 | 4.594 | 4.447 | 4.552 | 47,671 | +0.08(+1.88%) |
Apr 12, 2002 | 4.405 | 4.489 | 4.355 | 4.468 | 121,561 | +0.04(+1.00%) |
Apr 11, 2002 | 4.405 | 4.437 | 4.405 | 4.424 | 160,651 | +0.02(+0.43%) |
Apr 10, 2002 | 4.405 | 4.416 | 4.405 | 4.405 | 45,764 | +0.00(+0.00%) |
Apr 09, 2002 | 4.378 | 4.437 | 4.378 | 4.405 | 167,325 | +0.05(+1.20%) |
Apr 08, 2002 | 4.374 | 4.378 | 4.300 | 4.353 | 269,342 | -0.05(-1.19%) |
Apr 05, 2002 | 4.405 | 4.405 | 4.353 | 4.405 | 123,945 | +0.00(+0.00%) |
Apr 04, 2002 | 4.405 | 4.409 | 4.405 | 4.405 | 260,284 | -0.02(-0.47%) |
Apr 03, 2002 | 4.346 | 4.426 | 4.325 | 4.426 | 114,410 | +0.10(+2.33%) |
Apr 02, 2002 | 4.405 | 4.405 | 4.325 | 4.325 | 41,950 | -0.08(-1.81%) |
Apr 01, 2002 | 4.510 | 4.510 | 4.380 | 4.405 | 35,753 | -0.10(-2.33%) |
Mar 29, 2002 | 4.384 | 4.510 | 4.384 | 4.510 | 11,441 | +0.00(+0.00%) |
Mar 28, 2002 | 4.384 | 4.510 | 4.384 | 4.510 | 11,441 | +0.10(+2.38%) |
Mar 27, 2002 | 4.342 | 4.405 | 4.321 | 4.405 | 15,731 | +0.06(+1.40%) |
Mar 26, 2002 | 4.300 | 4.363 | 4.300 | 4.344 | 51,484 | +0.04(+0.98%) |
Mar 25, 2002 | 4.281 | 4.313 | 4.279 | 4.302 | 22,882 | +0.00(+0.05%) |
Mar 22, 2002 | 4.300 | 4.302 | 4.300 | 4.300 | 9,534 | -0.02(-0.49%) |
Mar 21, 2002 | 4.269 | 4.321 | 4.269 | 4.321 | 28,126 | +0.05(+1.23%) |
Mar 20, 2002 | 4.279 | 4.279 | 4.269 | 4.269 | 128,235 | -0.03(-0.73%) |
Mar 19, 2002 | 4.300 | 4.311 | 4.300 | 4.300 | 118,701 | +0.00(+0.00%) |
Mar 18, 2002 | 4.342 | 4.342 | 4.300 | 4.300 | 4,290 | -0.02(-0.49%) |
Mar 15, 2002 | 4.321 | 4.353 | 4.321 | 4.321 | 8,104 | +0.02(+0.49%) |
Mar 14, 2002 | 4.300 | 4.300 | 4.300 | 4.300 | 2,383 | -0.01(-0.24%) |
Mar 13, 2002 | 4.386 | 4.386 | 4.311 | 4.311 | 16,684 | -0.09(-2.14%) |
Mar 12, 2002 | 4.384 | 4.437 | 4.384 | 4.405 | 32,416 | +0.02(+0.48%) |
Mar 11, 2002 | 4.300 | 4.468 | 4.300 | 4.384 | 49,578 | +0.10(+2.45%) |
Mar 08, 2002 | 4.269 | 4.321 | 4.269 | 4.279 | 22,882 | +0.02(+0.49%) |
Mar 07, 2002 | 4.269 | 4.290 | 4.258 | 4.258 | 6,673 | -0.03(-0.73%) |
Mar 06, 2002 | 4.281 | 4.300 | 4.279 | 4.290 | 33,369 | -0.01(-0.24%) |
Mar 05, 2002 | 4.311 | 4.311 | 4.300 | 4.300 | 15,731 | +0.00(+0.00%) |
Mar 04, 2002 | 4.311 | 4.321 | 4.290 | 4.300 | 25,265 | +0.00(+0.00%) |
Mar 01, 2002 | 4.216 | 4.300 | 4.197 | 4.300 | 275,539 | +0.08(+1.99%) |
Feb 28, 2002 | 4.216 | 4.237 | 4.206 | 4.216 | 31,939 | +0.00(+0.00%) |
Feb 27, 2002 | 4.216 | 4.258 | 4.197 | 4.216 | 52,438 | +0.00(+0.00%) |
Feb 26, 2002 | 4.237 | 4.258 | 4.195 | 4.216 | 23,358 | +0.00(+0.00%) |
Feb 25, 2002 | 4.258 | 4.273 | 4.195 | 4.216 | 78,180 | -0.06(-1.47%) |
Feb 22, 2002 | 4.195 | 4.279 | 4.195 | 4.279 | 21,928 | +0.08(+2.00%) |
Feb 21, 2002 | 4.164 | 4.195 | 4.164 | 4.195 | 8,104 | +0.00(+0.00%) |
Feb 20, 2002 | 4.212 | 4.214 | 4.195 | 4.195 | 3,336 | -0.00(-0.05%) |
Feb 19, 2002 | 4.174 | 4.216 | 4.153 | 4.197 | 22,882 | +0.01(+0.30%) |
Feb 18, 2002 | 4.185 | 4.185 | 4.185 | 4.185 | 6,673 | +0.00(+0.00%) |
Feb 15, 2002 | 4.185 | 4.185 | 4.185 | 4.185 | 6,673 | -0.01(-0.25%) |
Feb 14, 2002 | 4.185 | 4.195 | 4.185 | 4.195 | 17,161 | +0.01(+0.25%) |
Feb 13, 2002 | 4.164 | 4.185 | 4.164 | 4.185 | 953 | +0.01(+0.25%) |
Feb 12, 2002 | 4.177 | 4.177 | 4.174 | 4.174 | 8,580 | -0.02(-0.55%) |
Feb 11, 2002 | 4.195 | 4.206 | 4.195 | 4.197 | 4,767 | +0.00(+0.05%) |
Feb 08, 2002 | 4.195 | 4.216 | 4.195 | 4.195 | 22,882 | +0.00(+0.00%) |
Feb 07, 2002 | 4.195 | 4.216 | 4.195 | 4.195 | 37,183 | +0.00(+0.00%) |
Feb 06, 2002 | 4.206 | 4.237 | 4.195 | 4.195 | 25,742 | -0.01(-0.25%) |
Feb 05, 2002 | 4.212 | 4.216 | 4.206 | 4.206 | 38,613 | +0.02(+0.50%) |
Feb 04, 2002 | 4.185 | 4.195 | 4.185 | 4.185 | 30,032 | +0.00(+0.00%) |
Feb 01, 2002 | 4.216 | 4.216 | 4.185 | 4.185 | 6,197 | -0.03(-0.75%) |
Jan 31, 2002 | 4.216 | 4.221 | 4.206 | 4.216 | 25,265 | +0.01(+0.25%) |
Jan 30, 2002 | 4.216 | 4.216 | 4.195 | 4.206 | 17,638 | +0.01(+0.25%) |
Jan 29, 2002 | 4.200 | 4.227 | 4.195 | 4.195 | 14,301 | -0.02(-0.50%) |
Jan 28, 2002 | 4.164 | 4.227 | 4.153 | 4.216 | 77,704 | +0.00(+0.00%) |
Jan 25, 2002 | 4.195 | 4.216 | 4.195 | 4.216 | 12,871 | +0.01(+0.25%) |
Jan 24, 2002 | 4.216 | 4.216 | 4.185 | 4.206 | 7,627 | +0.00(+0.00%) |
Jan 23, 2002 | 4.143 | 4.206 | 4.091 | 4.206 | 60,065 | +0.04(+1.01%) |
Jan 22, 2002 | 4.185 | 4.214 | 4.164 | 4.164 | 15,254 | -0.02(-0.50%) |
Jan 21, 2002 | 4.206 | 4.206 | 4.174 | 4.185 | 22,882 | +0.00(+0.00%) |
Jan 18, 2002 | 4.206 | 4.206 | 4.174 | 4.185 | 22,882 | -0.03(-0.75%) |
Jan 17, 2002 | 4.200 | 4.216 | 4.200 | 4.216 | 1,430 | +0.02(+0.45%) |
Jan 16, 2002 | 4.132 | 4.300 | 4.132 | 4.197 | 100,586 | +0.04(+1.06%) |
Jan 15, 2002 | 4.132 | 4.153 | 4.103 | 4.153 | 16,684 | +0.00(+0.00%) |
Jan 14, 2002 | 4.153 | 4.153 | 4.128 | 4.153 | 10,010 | -0.02(-0.50%) |
Jan 11, 2002 | 4.126 | 4.193 | 4.126 | 4.174 | 143,013 | +0.03(+0.76%) |
Jan 10, 2002 | 4.164 | 4.164 | 4.122 | 4.143 | 26,695 | -0.03(-0.65%) |