Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.366 | 4.449 | 4.357 | 4.396 | 224,786 | +0.10(+2.36%) |
May 28, 2002 | 4.388 | 4.388 | 4.291 | 4.294 | 125,522 | -0.11(-2.48%) |
May 27, 2002 | 4.488 | 4.508 | 4.388 | 4.403 | 275,380 | +0.00(+0.00%) |
May 24, 2002 | 4.488 | 4.508 | 4.388 | 4.403 | 268,975 | -0.10(-2.22%) |
May 23, 2002 | 4.338 | 4.533 | 4.294 | 4.503 | 297,154 | +0.17(+3.82%) |
May 22, 2002 | 4.380 | 4.389 | 4.218 | 4.338 | 387,453 | -0.06(-1.31%) |
May 21, 2002 | 4.357 | 4.427 | 4.357 | 4.396 | 343,904 | +0.04(+0.90%) |
May 20, 2002 | 4.450 | 4.450 | 4.332 | 4.357 | 170,991 | -0.09(-2.11%) |
May 17, 2002 | 4.450 | 4.461 | 4.419 | 4.450 | 533,468 | +0.03(+0.71%) |
May 16, 2002 | 4.513 | 4.513 | 4.371 | 4.419 | 245,920 | -0.10(-2.21%) |
May 15, 2002 | 4.417 | 4.519 | 4.411 | 4.519 | 258,729 | +0.12(+2.62%) |
May 14, 2002 | 4.357 | 4.485 | 4.353 | 4.403 | 495,684 | +0.03(+0.71%) |
May 13, 2002 | 4.263 | 4.402 | 4.232 | 4.372 | 238,235 | +0.11(+2.56%) |
May 10, 2002 | 4.302 | 4.302 | 4.219 | 4.263 | 409,227 | -0.03(-0.69%) |
May 09, 2002 | 4.350 | 4.485 | 4.278 | 4.293 | 1,132,900 | -0.05(-1.26%) |
May 08, 2002 | 4.382 | 4.397 | 4.200 | 4.347 | 731,998 | -0.03(-0.75%) |
May 07, 2002 | 4.347 | 4.391 | 4.344 | 4.380 | 235,674 | +0.03(+0.79%) |
May 06, 2002 | 4.435 | 4.458 | 4.346 | 4.346 | 418,833 | -0.07(-1.70%) |
May 03, 2002 | 4.417 | 4.427 | 4.396 | 4.421 | 343,904 | +0.00(+0.07%) |
May 02, 2002 | 4.645 | 4.669 | 4.286 | 4.417 | 1,332,711 | -0.19(-4.10%) |
May 01, 2002 | 4.880 | 4.934 | 4.606 | 4.606 | 1,858,495 | -0.27(-5.45%) |
Apr 30, 2002 | 4.864 | 4.878 | 4.833 | 4.872 | 474,550 | +0.01(+0.16%) |
Apr 29, 2002 | 4.825 | 4.880 | 4.795 | 4.864 | 540,513 | +0.02(+0.48%) |
Apr 26, 2002 | 4.841 | 4.887 | 4.772 | 4.841 | 1,878,348 | -0.12(-2.52%) |
Apr 25, 2002 | 4.820 | 4.965 | 4.794 | 4.965 | 188,923 | +0.13(+2.68%) |
Apr 24, 2002 | 4.830 | 4.884 | 4.828 | 4.836 | 714,066 | +0.01(+0.13%) |
Apr 23, 2002 | 4.778 | 4.831 | 4.736 | 4.830 | 676,282 | +0.07(+1.41%) |
Apr 22, 2002 | 4.794 | 4.800 | 4.716 | 4.763 | 137,049 | -0.02(-0.33%) |
Apr 19, 2002 | 4.841 | 4.861 | 4.778 | 4.778 | 171,632 | -0.08(-1.58%) |
Apr 18, 2002 | 4.856 | 5.009 | 4.780 | 4.855 | 422,676 | -0.01(-0.22%) |
Apr 17, 2002 | 4.841 | 4.873 | 4.798 | 4.866 | 266,414 | +0.02(+0.45%) |
Apr 16, 2002 | 4.739 | 4.887 | 4.736 | 4.844 | 263,212 | +0.12(+2.55%) |
Apr 15, 2002 | 4.717 | 4.805 | 4.717 | 4.723 | 931,168 | +0.01(+0.17%) |
Apr 12, 2002 | 4.764 | 4.830 | 4.705 | 4.716 | 598,151 | -0.05(-0.98%) |
Apr 11, 2002 | 4.708 | 4.965 | 4.692 | 4.763 | 1,113,688 | +0.09(+2.01%) |
Apr 10, 2002 | 4.421 | 4.669 | 4.419 | 4.669 | 1,127,137 | +0.25(+5.65%) |
Apr 09, 2002 | 4.271 | 4.499 | 4.271 | 4.419 | 480,314 | +0.14(+3.28%) |
Apr 08, 2002 | 4.357 | 4.357 | 4.161 | 4.278 | 287,548 | -0.09(-2.07%) |
Apr 05, 2002 | 4.317 | 4.372 | 4.317 | 4.369 | 203,012 | +0.07(+1.75%) |
Apr 04, 2002 | 4.291 | 4.332 | 4.222 | 4.294 | 353,511 | +0.00(+0.04%) |
Apr 03, 2002 | 4.324 | 4.342 | 4.263 | 4.293 | 238,876 | -0.02(-0.43%) |
Apr 02, 2002 | 4.338 | 4.339 | 4.299 | 4.311 | 1,152,753 | -0.03(-0.61%) |
Apr 01, 2002 | 4.513 | 4.513 | 4.333 | 4.338 | 468,146 | -0.16(-3.54%) |
Mar 29, 2002 | 4.589 | 4.589 | 4.489 | 4.497 | 195,968 | +0.00(+0.00%) |
Mar 28, 2002 | 4.589 | 4.589 | 4.489 | 4.497 | 195,968 | -0.09(-2.01%) |
Mar 27, 2002 | 4.553 | 4.645 | 4.549 | 4.589 | 427,159 | +0.08(+1.84%) |
Mar 26, 2002 | 4.352 | 4.528 | 4.352 | 4.506 | 614,161 | +0.17(+3.93%) |
Mar 25, 2002 | 4.396 | 4.452 | 4.333 | 4.336 | 352,870 | -0.04(-1.00%) |
Mar 22, 2002 | 4.450 | 4.491 | 4.380 | 4.380 | 504,009 | -0.07(-1.61%) |
Mar 21, 2002 | 4.268 | 4.488 | 4.268 | 4.452 | 1,151,472 | +0.18(+4.32%) |
Mar 20, 2002 | 4.325 | 4.341 | 4.222 | 4.268 | 652,586 | -0.08(-1.87%) |
Mar 19, 2002 | 4.375 | 4.446 | 4.333 | 4.349 | 227,989 | -0.02(-0.57%) |
Mar 18, 2002 | 4.371 | 4.388 | 4.349 | 4.374 | 273,458 | +0.02(+0.43%) |
Mar 15, 2002 | 4.294 | 4.403 | 4.289 | 4.355 | 788,995 | -0.02(-0.39%) |
Mar 14, 2002 | 4.216 | 4.427 | 4.191 | 4.372 | 977,919 | +0.16(+3.70%) |
Mar 13, 2002 | 4.218 | 4.293 | 4.205 | 4.216 | 591,106 | -0.00(-0.04%) |
Mar 12, 2002 | 4.052 | 4.232 | 4.052 | 4.218 | 715,347 | +0.18(+4.49%) |
Mar 11, 2002 | 4.232 | 4.244 | 4.036 | 4.036 | 543,075 | -0.18(-4.26%) |
Mar 08, 2002 | 4.099 | 4.216 | 4.083 | 4.216 | 168,430 | +0.16(+3.85%) |
Mar 07, 2002 | 4.022 | 4.060 | 4.021 | 4.060 | 675,001 | +0.05(+1.33%) |
Mar 06, 2002 | 3.904 | 4.021 | 3.865 | 4.007 | 674,360 | +0.08(+2.15%) |
Mar 05, 2002 | 4.060 | 4.075 | 3.888 | 3.922 | 256,167 | -0.12(-2.97%) |
Mar 04, 2002 | 3.754 | 4.060 | 3.752 | 4.043 | 463,022 | +0.20(+5.07%) |