Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.727 | 4.743 | 4.554 | 4.727 | 47,928 | +0.07(+1.49%) |
May 28, 2002 | 4.636 | 4.658 | 4.463 | 4.658 | 13,453 | +0.02(+0.46%) |
May 27, 2002 | 4.654 | 4.655 | 4.565 | 4.636 | 9,529 | +0.00(+0.00%) |
May 24, 2002 | 4.654 | 4.655 | 4.565 | 4.636 | 9,529 | -0.00(-0.04%) |
May 23, 2002 | 4.415 | 4.638 | 4.415 | 4.638 | 32,793 | +0.22(+5.01%) |
May 22, 2002 | 4.415 | 4.417 | 4.267 | 4.417 | 4,204 | -0.04(-0.96%) |
May 21, 2002 | 4.460 | 4.460 | 4.331 | 4.460 | 40,641 | +0.04(+0.97%) |
May 20, 2002 | 4.351 | 4.460 | 4.326 | 4.417 | 81,282 | +0.09(+2.19%) |
May 17, 2002 | 4.334 | 4.344 | 4.294 | 4.322 | 19,059 | -0.00(-0.08%) |
May 16, 2002 | 4.299 | 4.335 | 4.228 | 4.326 | 25,506 | +0.02(+0.41%) |
May 15, 2002 | 4.299 | 4.308 | 4.299 | 4.308 | 3,924 | -0.02(-0.41%) |
May 14, 2002 | 4.192 | 4.415 | 4.192 | 4.326 | 24,945 | +0.09(+2.19%) |
May 13, 2002 | 4.105 | 4.297 | 4.105 | 4.233 | 5,886 | +0.08(+1.93%) |
May 10, 2002 | 4.211 | 4.211 | 4.103 | 4.153 | 20,180 | -0.09(-2.19%) |
May 09, 2002 | 4.344 | 4.344 | 4.192 | 4.246 | 34,194 | -0.09(-2.09%) |
May 08, 2002 | 4.326 | 4.415 | 4.228 | 4.337 | 61,662 | +0.10(+2.25%) |
May 07, 2002 | 4.281 | 4.281 | 4.241 | 4.241 | 3,924 | -0.04(-0.94%) |
May 06, 2002 | 4.284 | 4.284 | 4.193 | 4.281 | 28,589 | +0.03(+0.63%) |
May 03, 2002 | 4.282 | 4.282 | 4.237 | 4.255 | 57,738 | -0.07(-1.65%) |
May 02, 2002 | 4.164 | 4.326 | 4.164 | 4.326 | 28,589 | +0.27(+6.57%) |
May 01, 2002 | 4.014 | 4.121 | 4.014 | 4.059 | 15,415 | -0.04(-1.02%) |
Apr 30, 2002 | 4.019 | 4.103 | 4.019 | 4.101 | 6,446 | +0.09(+2.18%) |
Apr 29, 2002 | 3.925 | 4.041 | 3.925 | 4.014 | 9,810 | +0.07(+1.81%) |
Apr 26, 2002 | 3.987 | 4.032 | 3.925 | 3.942 | 48,209 | -0.04(-1.12%) |
Apr 25, 2002 | 3.978 | 3.987 | 3.924 | 3.987 | 5,886 | +0.12(+3.00%) |
Apr 24, 2002 | 3.916 | 3.969 | 3.871 | 3.871 | 12,893 | -0.04(-1.14%) |
Apr 23, 2002 | 3.925 | 3.933 | 3.875 | 3.916 | 46,807 | -0.03(-0.68%) |
Apr 22, 2002 | 4.014 | 4.014 | 3.744 | 3.942 | 49,890 | -0.15(-3.70%) |
Apr 19, 2002 | 4.299 | 4.299 | 4.014 | 4.094 | 68,670 | -0.19(-4.38%) |
Apr 18, 2002 | 4.253 | 4.299 | 4.210 | 4.281 | 39,800 | -0.02(-0.41%) |
Apr 17, 2002 | 4.335 | 4.335 | 4.259 | 4.299 | 29,990 | -0.04(-0.82%) |
Apr 16, 2002 | 4.299 | 4.344 | 4.281 | 4.335 | 41,202 | -0.04(-0.86%) |
Apr 15, 2002 | 4.394 | 4.424 | 4.372 | 4.372 | 5,325 | -0.04(-0.92%) |
Apr 12, 2002 | 4.451 | 4.453 | 4.335 | 4.413 | 21,582 | -0.00(-0.05%) |
Apr 11, 2002 | 4.433 | 4.460 | 4.246 | 4.415 | 6,166 | +0.19(+4.43%) |
Apr 10, 2002 | 4.160 | 4.415 | 4.160 | 4.228 | 20,460 | +0.01(+0.21%) |
Apr 09, 2002 | 4.237 | 4.299 | 4.121 | 4.219 | 41,202 | -0.02(-0.42%) |
Apr 08, 2002 | 3.987 | 4.237 | 3.969 | 4.237 | 28,869 | +0.19(+4.63%) |
Apr 05, 2002 | 4.032 | 4.057 | 3.970 | 4.049 | 5,605 | +0.03(+0.67%) |
Apr 04, 2002 | 3.832 | 4.023 | 3.832 | 4.023 | 28,028 | +0.19(+4.89%) |
Apr 03, 2002 | 3.821 | 3.835 | 3.821 | 3.835 | 4,484 | +0.04(+0.93%) |
Apr 02, 2002 | 3.791 | 3.853 | 3.782 | 3.800 | 22,703 | +0.04(+0.95%) |
Apr 01, 2002 | 3.746 | 3.800 | 3.735 | 3.764 | 26,066 | +0.01(+0.24%) |
Mar 29, 2002 | 3.612 | 3.834 | 3.603 | 3.755 | 54,655 | +0.00(+0.00%) |
Mar 28, 2002 | 3.612 | 3.834 | 3.603 | 3.755 | 54,655 | +0.16(+4.41%) |
Mar 27, 2002 | 3.586 | 3.596 | 3.573 | 3.596 | 13,173 | +0.04(+1.10%) |
Mar 26, 2002 | 3.567 | 3.568 | 3.541 | 3.557 | 24,104 | -0.01(-0.30%) |
Mar 25, 2002 | 3.541 | 3.568 | 3.466 | 3.568 | 9,249 | +0.10(+2.93%) |
Mar 22, 2002 | 3.541 | 3.541 | 3.466 | 3.466 | 4,484 | -0.07(-2.12%) |
Mar 21, 2002 | 3.541 | 3.541 | 3.443 | 3.541 | 9,529 | +0.08(+2.32%) |
Mar 20, 2002 | 3.540 | 3.540 | 3.461 | 3.461 | 9,810 | +0.00(+0.00%) |
Mar 19, 2002 | 3.523 | 3.523 | 3.461 | 3.461 | 5,045 | +0.00(+0.00%) |
Mar 18, 2002 | 3.461 | 3.461 | 3.461 | 3.461 | 5,045 | -0.06(-1.77%) |
Mar 15, 2002 | 3.484 | 3.557 | 3.425 | 3.523 | 4,204 | +0.01(+0.30%) |
Mar 14, 2002 | 3.519 | 3.558 | 3.512 | 3.512 | 3,363 | -0.06(-1.55%) |
Mar 13, 2002 | 3.567 | 3.568 | 3.567 | 3.568 | 2,802 | +0.00(+0.00%) |
Mar 12, 2002 | 3.545 | 3.568 | 3.545 | 3.568 | 3,083 | +0.04(+1.27%) |
Mar 11, 2002 | 3.523 | 3.523 | 3.523 | 3.523 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 3.524 | 3.524 | 3.523 | 3.523 | 5,045 | -0.05(-1.50%) |
Mar 07, 2002 | 3.559 | 3.586 | 3.559 | 3.577 | 1,401 | +0.05(+1.52%) |
Mar 06, 2002 | 3.550 | 3.586 | 3.523 | 3.523 | 12,052 | -0.04(-1.00%) |
Mar 05, 2002 | 3.559 | 3.568 | 3.555 | 3.559 | 15,696 | -0.01(-0.25%) |
Mar 04, 2002 | 3.586 | 3.586 | 3.568 | 3.568 | 26,066 | -0.02(-0.45%) |