Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.927 | 4.000 | 3.927 | 3.968 | 2,191,017 | +0.02(+0.51%) |
May 28, 2002 | 3.980 | 3.980 | 3.918 | 3.948 | 1,563,543 | +0.11(+2.76%) |
May 27, 2002 | 3.861 | 3.890 | 3.842 | 3.842 | 1,333,284 | +0.00(+0.00%) |
May 24, 2002 | 3.861 | 3.890 | 3.842 | 3.842 | 1,333,284 | -0.07(-1.78%) |
May 23, 2002 | 3.892 | 3.914 | 3.819 | 3.911 | 2,284,387 | -0.03(-0.74%) |
May 22, 2002 | 3.867 | 3.941 | 3.867 | 3.941 | 1,995,574 | -0.01(-0.22%) |
May 21, 2002 | 3.975 | 3.991 | 3.935 | 3.949 | 2,160,949 | -0.09(-2.19%) |
May 20, 2002 | 4.063 | 4.071 | 3.999 | 4.038 | 938,442 | -0.05(-1.27%) |
May 17, 2002 | 4.154 | 4.184 | 4.050 | 4.090 | 2,044,633 | +0.05(+1.19%) |
May 16, 2002 | 3.999 | 4.069 | 3.994 | 4.042 | 2,004,278 | +0.10(+2.63%) |
May 15, 2002 | 3.874 | 3.973 | 3.867 | 3.938 | 2,156,202 | +0.07(+1.90%) |
May 14, 2002 | 3.855 | 3.875 | 3.813 | 3.865 | 2,402,286 | +0.07(+1.83%) |
May 13, 2002 | 3.760 | 3.846 | 3.738 | 3.795 | 2,788,424 | +0.12(+3.20%) |
May 10, 2002 | 3.747 | 3.751 | 3.665 | 3.678 | 2,502,776 | -0.15(-3.87%) |
May 09, 2002 | 3.903 | 3.923 | 3.810 | 3.826 | 4,806,154 | -0.07(-1.78%) |
May 08, 2002 | 3.851 | 3.895 | 3.810 | 3.895 | 4,068,693 | +0.14(+3.60%) |
May 07, 2002 | 3.780 | 3.791 | 3.699 | 3.760 | 1,583,324 | -0.01(-0.23%) |
May 06, 2002 | 3.828 | 3.860 | 3.760 | 3.769 | 923,408 | -0.02(-0.50%) |
May 03, 2002 | 3.827 | 3.839 | 3.760 | 3.788 | 1,785,889 | -0.03(-0.76%) |
May 02, 2002 | 3.874 | 3.901 | 3.817 | 3.817 | 4,144,655 | -0.29(-7.08%) |
May 01, 2002 | 4.063 | 4.107 | 4.020 | 4.107 | 700,271 | +0.02(+0.59%) |
Apr 30, 2002 | 4.016 | 4.105 | 4.013 | 4.083 | 1,567,499 | -0.03(-0.83%) |
Apr 29, 2002 | 4.152 | 4.196 | 4.116 | 4.117 | 1,274,730 | -0.03(-0.70%) |
Apr 26, 2002 | 4.236 | 4.253 | 4.133 | 4.147 | 1,223,298 | -0.03(-0.64%) |
Apr 25, 2002 | 4.154 | 4.215 | 4.125 | 4.173 | 1,221,715 | -0.06(-1.43%) |
Apr 24, 2002 | 4.230 | 4.255 | 4.216 | 4.234 | 2,888,123 | +0.01(+0.24%) |
Apr 23, 2002 | 4.226 | 4.283 | 4.224 | 4.224 | 1,277,104 | -0.06(-1.42%) |
Apr 22, 2002 | 4.286 | 4.322 | 4.274 | 4.284 | 1,180,570 | -0.06(-1.48%) |
Apr 19, 2002 | 4.371 | 4.390 | 4.340 | 4.349 | 1,493,120 | +0.00(+0.03%) |
Apr 18, 2002 | 4.409 | 4.411 | 4.236 | 4.347 | 1,945,725 | -0.07(-1.69%) |
Apr 17, 2002 | 4.461 | 4.505 | 4.409 | 4.422 | 2,828,778 | +0.10(+2.22%) |
Apr 16, 2002 | 4.238 | 4.332 | 4.238 | 4.326 | 3,157,154 | +0.25(+6.21%) |
Apr 15, 2002 | 4.105 | 4.109 | 4.069 | 4.073 | 2,271,727 | +0.07(+1.64%) |
Apr 12, 2002 | 4.025 | 4.057 | 4.006 | 4.008 | 3,482,365 | +0.01(+0.25%) |
Apr 11, 2002 | 4.050 | 4.069 | 3.992 | 3.997 | 3,908,858 | -0.11(-2.59%) |
Apr 10, 2002 | 4.090 | 4.138 | 4.063 | 4.104 | 6,315,891 | +0.04(+0.93%) |
Apr 09, 2002 | 4.107 | 4.145 | 4.066 | 4.066 | 1,789,845 | -0.01(-0.12%) |
Apr 08, 2002 | 4.085 | 4.095 | 4.042 | 4.071 | 1,499,450 | -0.12(-2.81%) |
Apr 05, 2002 | 4.227 | 4.227 | 4.177 | 4.188 | 1,311,129 | +0.05(+1.19%) |
Apr 04, 2002 | 4.139 | 4.152 | 4.106 | 4.139 | 1,527,936 | +0.00(+0.09%) |
Apr 03, 2002 | 4.179 | 4.202 | 4.133 | 4.135 | 3,535,380 | -0.02(-0.58%) |
Apr 02, 2002 | 4.208 | 4.208 | 4.152 | 4.159 | 1,379,969 | -0.12(-2.75%) |
Apr 01, 2002 | 4.202 | 4.277 | 4.167 | 4.277 | 1,978,167 | +0.09(+2.20%) |
Mar 29, 2002 | 4.243 | 4.273 | 4.173 | 4.184 | 5,487,435 | +0.00(+0.00%) |
Mar 28, 2002 | 4.243 | 4.273 | 4.173 | 4.184 | 5,487,435 | -0.01(-0.27%) |
Mar 27, 2002 | 4.219 | 4.222 | 4.184 | 4.196 | 2,649,161 | -0.02(-0.54%) |
Mar 26, 2002 | 4.169 | 4.236 | 4.169 | 4.219 | 2,753,608 | +0.00(+0.03%) |
Mar 25, 2002 | 4.322 | 4.322 | 4.215 | 4.217 | 2,094,483 | -0.12(-2.71%) |
Mar 22, 2002 | 4.378 | 4.382 | 4.327 | 4.335 | 2,352,436 | -0.03(-0.72%) |
Mar 21, 2002 | 4.417 | 4.417 | 4.310 | 4.366 | 3,649,322 | -0.02(-0.52%) |
Mar 20, 2002 | 4.402 | 4.421 | 4.358 | 4.389 | 1,389,464 | -0.03(-0.69%) |
Mar 19, 2002 | 4.432 | 4.460 | 4.399 | 4.420 | 3,551,205 | +0.02(+0.42%) |
Mar 18, 2002 | 4.386 | 4.423 | 4.370 | 4.401 | 1,678,751 | +0.04(+0.91%) |
Mar 15, 2002 | 4.299 | 4.379 | 4.282 | 4.361 | 3,418,035 | +0.02(+0.54%) |
Mar 14, 2002 | 4.308 | 4.355 | 4.293 | 4.338 | 2,075,841 | +0.09(+2.19%) |
Mar 13, 2002 | 4.262 | 4.306 | 4.237 | 4.245 | 9,614,889 | -0.10(-2.31%) |
Mar 12, 2002 | 4.345 | 4.370 | 4.315 | 4.345 | 2,452,753 | -0.10(-2.20%) |
Mar 11, 2002 | 4.411 | 4.479 | 4.407 | 4.443 | 1,459,222 | -0.04(-0.94%) |
Mar 08, 2002 | 4.597 | 4.602 | 4.472 | 4.485 | 4,490,661 | -0.12(-2.61%) |
Mar 07, 2002 | 4.677 | 4.677 | 4.573 | 4.605 | 2,234,838 | +0.00(+0.03%) |
Mar 06, 2002 | 4.454 | 4.622 | 4.438 | 4.604 | 2,692,459 | +0.11(+2.40%) |
Mar 05, 2002 | 4.463 | 4.535 | 4.462 | 4.496 | 1,326,859 | -0.07(-1.63%) |
Mar 04, 2002 | 4.489 | 4.584 | 4.475 | 4.571 | 1,898,280 | +0.16(+3.74%) |