Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.239 | 4.418 | 4.239 | 4.358 | 471,857 | +0.15(+3.65%) |
May 28, 2002 | 4.346 | 4.360 | 4.172 | 4.204 | 228,640 | -0.15(-3.53%) |
May 27, 2002 | 4.310 | 4.358 | 4.214 | 4.358 | 329,842 | +0.00(+0.00%) |
May 24, 2002 | 4.310 | 4.358 | 4.214 | 4.358 | 324,428 | +0.03(+0.69%) |
May 23, 2002 | 4.160 | 4.352 | 4.106 | 4.328 | 208,233 | +0.16(+3.74%) |
May 22, 2002 | 4.122 | 4.195 | 4.076 | 4.172 | 549,737 | +0.05(+1.31%) |
May 21, 2002 | 4.136 | 4.202 | 4.076 | 4.118 | 510,172 | -0.05(-1.10%) |
May 20, 2002 | 4.286 | 4.286 | 4.124 | 4.164 | 438,123 | -0.12(-2.83%) |
May 17, 2002 | 4.352 | 4.380 | 4.202 | 4.285 | 346,501 | -0.05(-1.25%) |
May 16, 2002 | 4.430 | 4.430 | 4.339 | 4.339 | 271,120 | -0.10(-2.19%) |
May 15, 2002 | 4.404 | 4.502 | 4.388 | 4.436 | 418,549 | +0.01(+0.14%) |
May 14, 2002 | 4.466 | 4.502 | 4.364 | 4.430 | 476,438 | +0.01(+0.14%) |
May 13, 2002 | 4.254 | 4.436 | 4.232 | 4.424 | 283,197 | +0.18(+4.24%) |
May 10, 2002 | 4.256 | 4.347 | 4.196 | 4.244 | 296,108 | -0.02(-0.56%) |
May 09, 2002 | 4.496 | 4.496 | 4.256 | 4.268 | 539,741 | -0.25(-5.45%) |
May 08, 2002 | 4.286 | 4.562 | 4.286 | 4.514 | 44,187,208 | +0.26(+6.07%) |
May 07, 2002 | 4.280 | 4.346 | 4.232 | 4.256 | 313,183 | -0.01(-0.20%) |
May 06, 2002 | 4.354 | 4.424 | 4.264 | 4.264 | 283,614 | -0.08(-1.80%) |
May 03, 2002 | 4.572 | 4.578 | 4.316 | 4.342 | 555,151 | -0.22(-4.79%) |
May 02, 2002 | 4.526 | 4.586 | 4.488 | 4.561 | 375,653 | +0.04(+0.82%) |
May 01, 2002 | 4.607 | 4.629 | 4.424 | 4.524 | 501,010 | -0.09(-1.93%) |
Apr 30, 2002 | 4.502 | 4.730 | 4.502 | 4.613 | 1,049,914 | +0.11(+2.37%) |
Apr 29, 2002 | 4.375 | 4.526 | 4.300 | 4.506 | 385,232 | +0.13(+2.99%) |
Apr 26, 2002 | 4.406 | 4.488 | 4.354 | 4.375 | 373,987 | -0.06(-1.38%) |
Apr 25, 2002 | 4.340 | 4.442 | 4.322 | 4.436 | 352,331 | +0.11(+2.50%) |
Apr 24, 2002 | 4.322 | 4.369 | 4.321 | 4.328 | 416,467 | +0.02(+0.42%) |
Apr 23, 2002 | 4.318 | 4.321 | 4.268 | 4.310 | 292,360 | -0.01(-0.19%) |
Apr 22, 2002 | 4.304 | 4.346 | 4.232 | 4.318 | 285,280 | +0.01(+0.19%) |
Apr 19, 2002 | 4.348 | 4.400 | 4.282 | 4.310 | 203,652 | -0.02(-0.55%) |
Apr 18, 2002 | 4.249 | 4.370 | 4.124 | 4.334 | 893,322 | +0.09(+2.04%) |
Apr 17, 2002 | 4.388 | 4.404 | 4.248 | 4.248 | 327,759 | -0.14(-3.20%) |
Apr 16, 2002 | 4.412 | 4.507 | 4.370 | 4.388 | 558,483 | -0.02(-0.54%) |
Apr 15, 2002 | 4.442 | 4.479 | 4.332 | 4.412 | 644,275 | -0.05(-1.16%) |
Apr 12, 2002 | 4.250 | 4.520 | 4.165 | 4.464 | 785,457 | +0.24(+5.71%) |
Apr 11, 2002 | 4.494 | 4.494 | 4.166 | 4.222 | 931,221 | -0.27(-6.04%) |
Apr 10, 2002 | 4.478 | 4.502 | 4.424 | 4.494 | 470,608 | +0.02(+0.35%) |
Apr 09, 2002 | 4.562 | 4.616 | 4.478 | 4.478 | 451,867 | -0.08(-1.76%) |
Apr 08, 2002 | 4.461 | 4.634 | 4.388 | 4.559 | 716,324 | +0.08(+1.80%) |
Apr 05, 2002 | 4.616 | 4.724 | 4.466 | 4.478 | 550,986 | -0.13(-2.92%) |
Apr 04, 2002 | 4.472 | 4.766 | 4.454 | 4.613 | 1,071,154 | +0.14(+3.17%) |
Apr 03, 2002 | 4.508 | 4.532 | 4.471 | 4.471 | 284,447 | -0.02(-0.43%) |
Apr 02, 2002 | 4.430 | 4.531 | 4.418 | 4.490 | 346,084 | +0.04(+0.94%) |
Apr 01, 2002 | 4.388 | 4.532 | 4.342 | 4.448 | 373,571 | +0.05(+1.09%) |
Mar 29, 2002 | 4.433 | 4.607 | 4.383 | 4.400 | 453,533 | +0.00(+0.00%) |
Mar 28, 2002 | 4.433 | 4.607 | 4.383 | 4.400 | 453,116 | -0.03(-0.73%) |
Mar 27, 2002 | 4.460 | 4.465 | 4.431 | 4.433 | 494,346 | -0.02(-0.51%) |
Mar 26, 2002 | 4.388 | 4.508 | 4.388 | 4.455 | 648,440 | +0.09(+1.95%) |
Mar 25, 2002 | 4.322 | 4.382 | 4.178 | 4.370 | 560,565 | +0.06(+1.45%) |
Mar 22, 2002 | 4.448 | 4.568 | 4.286 | 4.308 | 1,051,997 | -0.14(-3.05%) |
Mar 21, 2002 | 4.292 | 4.466 | 4.288 | 4.443 | 1,432,231 | +0.16(+3.81%) |
Mar 20, 2002 | 4.262 | 4.364 | 4.149 | 4.280 | 1,219,000 | +0.04(+0.93%) |
Mar 19, 2002 | 4.202 | 4.262 | 4.130 | 4.240 | 668,430 | +0.03(+0.80%) |
Mar 18, 2002 | 3.884 | 4.220 | 3.836 | 4.207 | 1,823,711 | +0.34(+8.89%) |
Mar 15, 2002 | 3.812 | 3.902 | 3.812 | 3.863 | 431,043 | -0.03(-0.77%) |
Mar 14, 2002 | 3.908 | 3.914 | 3.859 | 3.893 | 231,555 | -0.03(-0.73%) |
Mar 13, 2002 | 4.022 | 4.029 | 3.911 | 3.922 | 219,061 | -0.09(-2.13%) |
Mar 12, 2002 | 3.996 | 4.064 | 3.964 | 4.008 | 420,215 | +0.00(+0.00%) |
Mar 11, 2002 | 4.063 | 4.100 | 3.944 | 4.008 | 747,559 | -0.03(-0.63%) |
Mar 08, 2002 | 3.764 | 4.046 | 3.764 | 4.033 | 1,239,407 | +0.28(+7.45%) |
Mar 07, 2002 | 3.734 | 3.855 | 3.734 | 3.753 | 592,633 | +0.04(+1.00%) |
Mar 06, 2002 | 3.764 | 3.764 | 3.674 | 3.716 | 425,213 | -0.04(-1.12%) |
Mar 05, 2002 | 3.830 | 3.872 | 3.758 | 3.758 | 564,313 | -0.05(-1.20%) |
Mar 04, 2002 | 3.796 | 3.806 | 3.758 | 3.803 | 630,948 | +0.03(+0.83%) |