Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.301 | 4.373 | 4.286 | 4.350 | 13,390,863 | +0.09(+2.03%) |
May 28, 2002 | 4.321 | 4.350 | 4.249 | 4.264 | 6,682,584 | -0.06(-1.29%) |
May 27, 2002 | 4.373 | 4.377 | 4.311 | 4.319 | 9,508,526 | +0.00(+0.00%) |
May 24, 2002 | 4.373 | 4.377 | 4.311 | 4.319 | 9,508,526 | -0.00(-0.05%) |
May 23, 2002 | 4.332 | 4.373 | 4.280 | 4.321 | 12,465,851 | +0.02(+0.48%) |
May 22, 2002 | 4.280 | 4.305 | 4.193 | 4.301 | 11,713,915 | -0.02(-0.48%) |
May 21, 2002 | 4.394 | 4.394 | 4.231 | 4.321 | 8,305,719 | -0.03(-0.71%) |
May 20, 2002 | 4.381 | 4.387 | 4.342 | 4.352 | 5,975,250 | -0.03(-0.66%) |
May 17, 2002 | 4.323 | 4.394 | 4.288 | 4.381 | 12,157,998 | +0.04(+0.85%) |
May 16, 2002 | 4.352 | 4.383 | 4.307 | 4.344 | 14,477,317 | -0.03(-0.61%) |
May 15, 2002 | 4.394 | 4.408 | 4.332 | 4.371 | 12,588,507 | -0.04(-0.84%) |
May 14, 2002 | 4.369 | 4.441 | 4.330 | 4.408 | 15,172,530 | +0.14(+3.29%) |
May 13, 2002 | 4.342 | 4.356 | 4.167 | 4.268 | 23,294,508 | -0.13(-2.86%) |
May 10, 2002 | 4.486 | 4.497 | 4.367 | 4.394 | 8,679,991 | -0.13(-2.96%) |
May 09, 2002 | 4.433 | 4.538 | 4.433 | 4.528 | 13,033,076 | +0.04(+0.94%) |
May 06, 2002 | 4.531 | 4.574 | 4.479 | 4.485 | 7,659,956 | -0.05(-1.07%) |
May 03, 2002 | 4.546 | 4.582 | 4.496 | 4.534 | 16,452,422 | -0.01(-0.27%) |
May 02, 2002 | 4.490 | 4.560 | 4.490 | 4.546 | 10,676,427 | +0.04(+0.89%) |
May 01, 2002 | 4.495 | 4.547 | 4.430 | 4.506 | 12,909,450 | +0.01(+0.25%) |
Apr 30, 2002 | 4.480 | 4.502 | 4.461 | 4.495 | 13,470,857 | -0.03(-0.71%) |
Apr 29, 2002 | 4.531 | 4.569 | 4.493 | 4.527 | 18,111,432 | +0.01(+0.14%) |
Apr 26, 2002 | 4.507 | 4.551 | 4.497 | 4.520 | 11,895,233 | +0.04(+0.80%) |
Apr 25, 2002 | 4.373 | 4.502 | 4.347 | 4.484 | 14,822,499 | +0.09(+1.95%) |
Apr 24, 2002 | 4.418 | 4.457 | 4.396 | 4.399 | 14,372,598 | +0.01(+0.14%) |
Apr 23, 2002 | 4.366 | 4.465 | 4.354 | 4.392 | 8,541,336 | +0.05(+1.09%) |
Apr 22, 2002 | 4.348 | 4.430 | 4.333 | 4.345 | 11,230,077 | -0.02(-0.54%) |
Apr 19, 2002 | 4.430 | 4.435 | 4.337 | 4.369 | 8,751,742 | -0.03(-0.77%) |
Apr 18, 2002 | 4.350 | 4.435 | 4.350 | 4.403 | 9,297,635 | +0.05(+1.23%) |
Apr 17, 2002 | 4.363 | 4.391 | 4.322 | 4.349 | 5,833,202 | -0.02(-0.52%) |
Apr 16, 2002 | 4.306 | 4.389 | 4.280 | 4.372 | 8,261,117 | +0.08(+1.90%) |
Apr 15, 2002 | 4.335 | 4.359 | 4.273 | 4.290 | 9,932,733 | -0.04(-1.02%) |
Apr 12, 2002 | 4.270 | 4.342 | 4.266 | 4.335 | 2,036,190 | +0.08(+1.99%) |
Apr 11, 2002 | 4.280 | 4.330 | 4.228 | 4.250 | 13,984,752 | -0.02(-0.39%) |
Apr 10, 2002 | 4.197 | 4.315 | 4.193 | 4.267 | 20,743,936 | +0.07(+1.67%) |
Apr 09, 2002 | 4.200 | 4.215 | 4.182 | 4.197 | 12,876,483 | +0.07(+1.72%) |
Apr 08, 2002 | 4.012 | 4.150 | 4.006 | 4.125 | 15,301,489 | +0.09(+2.35%) |
Apr 05, 2002 | 3.996 | 4.056 | 3.996 | 4.030 | 10,264,341 | +0.05(+1.24%) |
Apr 04, 2002 | 3.945 | 3.991 | 3.945 | 3.981 | 20,340,576 | +0.01(+0.26%) |
Apr 03, 2002 | 3.987 | 4.048 | 3.957 | 3.971 | 290,884 | -0.04(-1.05%) |
Apr 02, 2002 | 4.063 | 4.063 | 3.981 | 4.013 | 20,591,706 | -0.06(-1.42%) |
Apr 01, 2002 | 4.101 | 4.102 | 4.028 | 4.071 | 14,234,913 | -0.06(-1.35%) |
Mar 29, 2002 | 4.063 | 4.167 | 4.058 | 4.126 | 20,264,946 | +0.00(+0.00%) |
Mar 28, 2002 | 4.063 | 4.167 | 4.058 | 4.126 | 20,264,946 | +0.08(+1.96%) |
Mar 27, 2002 | 3.950 | 4.047 | 3.942 | 4.047 | 9,217,157 | +0.10(+2.45%) |
Mar 26, 2002 | 3.935 | 4.022 | 3.935 | 3.950 | 7,305,077 | +0.02(+0.39%) |
Mar 25, 2002 | 3.996 | 4.002 | 3.920 | 3.935 | 8,175,791 | -0.07(-1.65%) |
Mar 22, 2002 | 4.045 | 4.066 | 3.989 | 4.001 | 7,900,420 | -0.05(-1.35%) |
Mar 21, 2002 | 4.125 | 4.155 | 4.033 | 4.055 | 8,532,609 | -0.10(-2.43%) |
Mar 20, 2002 | 4.080 | 4.156 | 4.066 | 4.156 | 14,477,317 | +0.08(+1.97%) |
Mar 19, 2002 | 4.048 | 4.098 | 3.993 | 4.076 | 10,667,701 | +0.08(+1.99%) |
Mar 18, 2002 | 4.012 | 4.053 | 3.943 | 3.996 | 9,290,848 | -0.03(-0.67%) |
Mar 15, 2002 | 3.997 | 4.036 | 3.984 | 4.023 | 12,062,976 | +0.03(+0.67%) |
Mar 14, 2002 | 4.058 | 4.074 | 3.996 | 3.996 | 18,689,322 | -0.02(-0.39%) |
Mar 13, 2002 | 4.007 | 4.032 | 3.960 | 4.012 | 10,085,932 | +0.00(+0.00%) |
Mar 12, 2002 | 3.996 | 4.029 | 3.972 | 4.012 | 13,234,271 | -0.05(-1.22%) |
Mar 11, 2002 | 4.110 | 4.110 | 3.981 | 4.061 | 15,592,374 | -0.06(-1.45%) |
Mar 08, 2002 | 4.208 | 4.214 | 4.043 | 4.121 | 18,945,302 | +0.02(+0.45%) |
Mar 07, 2002 | 4.074 | 4.123 | 4.003 | 4.103 | 27,619,474 | +0.23(+5.94%) |
Mar 06, 2002 | 3.816 | 3.893 | 3.812 | 3.873 | 22,055,824 | +0.08(+2.18%) |
Mar 05, 2002 | 3.868 | 3.883 | 3.786 | 3.790 | 22,376,768 | -0.13(-3.34%) |
Mar 04, 2002 | 3.976 | 3.976 | 3.919 | 3.921 | 21,443,028 | -0.00(-0.08%) |