Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.992 | 3.000 | 2.842 | 2.865 | 27,004 | -0.28(-8.81%) |
May 28, 2002 | 3.119 | 3.142 | 3.082 | 3.142 | 4,144 | +0.02(+0.72%) |
May 27, 2002 | 3.089 | 3.157 | 3.089 | 3.119 | 13,903 | +0.00(+0.00%) |
May 24, 2002 | 3.089 | 3.157 | 3.089 | 3.119 | 13,903 | +0.02(+0.72%) |
May 23, 2002 | 3.164 | 3.142 | 3.037 | 3.097 | 7,486 | -0.07(-2.13%) |
May 22, 2002 | 3.179 | 3.187 | 3.142 | 3.164 | 16,042 | +0.02(+0.71%) |
May 21, 2002 | 3.239 | 3.254 | 3.142 | 3.142 | 11,363 | -0.10(-3.00%) |
May 20, 2002 | 3.269 | 3.329 | 3.239 | 3.239 | 34,357 | -0.05(-1.59%) |
May 17, 2002 | 3.366 | 3.366 | 3.216 | 3.291 | 47,324 | -0.22(-6.38%) |
May 16, 2002 | 3.703 | 3.703 | 3.516 | 3.516 | 36,763 | -0.15(-4.08%) |
May 15, 2002 | 3.740 | 3.740 | 3.620 | 3.665 | 34,357 | -0.04(-1.01%) |
May 14, 2002 | 3.897 | 3.897 | 3.553 | 3.703 | 35,025 | -0.11(-2.94%) |
May 13, 2002 | 4.062 | 4.077 | 3.815 | 3.815 | 8,422 | -0.25(-6.25%) |
May 10, 2002 | 4.039 | 4.092 | 4.039 | 4.069 | 10,694 | -0.01(-0.37%) |
May 09, 2002 | 4.039 | 4.099 | 4.039 | 4.084 | 2,005 | +0.04(+1.11%) |
May 08, 2002 | 4.039 | 4.039 | 4.039 | 4.039 | 267 | -0.01(-0.37%) |
May 07, 2002 | 4.084 | 4.092 | 4.054 | 4.054 | 17,512 | -0.04(-0.91%) |
May 06, 2002 | 4.114 | 4.114 | 4.084 | 4.092 | 22,191 | -0.02(-0.55%) |
May 03, 2002 | 4.114 | 4.152 | 4.077 | 4.114 | 6,550 | -0.01(-0.36%) |
May 02, 2002 | 4.114 | 4.159 | 4.114 | 4.129 | 1,871 | -0.01(-0.18%) |
May 01, 2002 | 4.211 | 4.211 | 4.114 | 4.137 | 8,422 | -0.09(-2.12%) |
Apr 30, 2002 | 4.114 | 4.226 | 4.077 | 4.226 | 25,400 | +0.07(+1.80%) |
Apr 29, 2002 | 4.152 | 4.152 | 4.152 | 4.152 | 2,272 | +0.00(+0.00%) |
Apr 26, 2002 | 4.152 | 4.152 | 4.152 | 4.152 | 1,737 | -0.04(-0.89%) |
Apr 25, 2002 | 4.264 | 4.264 | 4.181 | 4.189 | 169,112 | -0.07(-1.75%) |
Apr 24, 2002 | 4.339 | 4.339 | 4.226 | 4.264 | 16,978 | -0.07(-1.72%) |
Apr 23, 2002 | 4.301 | 4.376 | 4.301 | 4.339 | 80,211 | +0.00(+0.00%) |
Apr 22, 2002 | 4.339 | 4.376 | 4.316 | 4.339 | 23,395 | +0.04(+0.87%) |
Apr 19, 2002 | 4.339 | 4.451 | 4.271 | 4.301 | 19,384 | +0.00(+0.00%) |
Apr 18, 2002 | 4.339 | 4.339 | 4.271 | 4.301 | 4,812 | -0.01(-0.17%) |
Apr 17, 2002 | 4.361 | 4.368 | 4.301 | 4.309 | 3,342 | -0.07(-1.54%) |
Apr 16, 2002 | 4.309 | 4.451 | 4.309 | 4.376 | 4,144 | +0.01(+0.34%) |
Apr 15, 2002 | 4.301 | 4.361 | 4.301 | 4.361 | 9,358 | +0.10(+2.28%) |
Apr 12, 2002 | 4.152 | 4.264 | 4.137 | 4.264 | 18,047 | +0.15(+3.64%) |
Apr 11, 2002 | 4.114 | 4.114 | 4.114 | 4.114 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 4.264 | 4.264 | 4.077 | 4.114 | 27,806 | -0.11(-2.65%) |
Apr 09, 2002 | 4.189 | 4.226 | 4.189 | 4.226 | 2,406 | +0.00(+0.00%) |
Apr 08, 2002 | 4.129 | 4.413 | 4.062 | 4.226 | 2,286,026 | +0.10(+2.35%) |
Apr 05, 2002 | 4.152 | 4.152 | 4.129 | 4.129 | 802 | +0.00(+0.00%) |
Apr 04, 2002 | 4.152 | 4.189 | 4.122 | 4.129 | 4,277 | -0.06(-1.43%) |
Apr 03, 2002 | 4.152 | 4.264 | 4.114 | 4.189 | 98,660 | +0.04(+0.90%) |
Apr 02, 2002 | 4.092 | 4.249 | 4.092 | 4.152 | 7,219 | +0.05(+1.28%) |
Apr 01, 2002 | 4.114 | 4.249 | 4.092 | 4.099 | 77,136 | -0.01(-0.36%) |
Mar 29, 2002 | 4.032 | 4.189 | 4.032 | 4.114 | 77,671 | +0.00(+0.00%) |
Mar 28, 2002 | 4.032 | 4.189 | 4.032 | 4.114 | 77,671 | +0.08(+2.04%) |
Mar 27, 2002 | 4.077 | 4.264 | 4.017 | 4.032 | 72,992 | -0.10(-2.53%) |
Mar 26, 2002 | 4.152 | 4.211 | 4.114 | 4.137 | 22,058 | -0.05(-1.25%) |
Mar 25, 2002 | 4.353 | 4.458 | 4.039 | 4.189 | 230,474 | -0.19(-4.27%) |
Mar 22, 2002 | 4.376 | 4.413 | 4.361 | 4.376 | 13,101 | -0.03(-0.68%) |
Mar 21, 2002 | 4.406 | 4.413 | 4.398 | 4.406 | 4,277 | +0.00(+0.00%) |
Mar 20, 2002 | 4.413 | 4.451 | 4.391 | 4.406 | 11,229 | +0.01(+0.34%) |
Mar 19, 2002 | 4.413 | 4.451 | 4.383 | 4.391 | 12,031 | -0.02(-0.51%) |
Mar 18, 2002 | 4.481 | 4.481 | 4.413 | 4.413 | 11,496 | -0.04(-0.84%) |
Mar 15, 2002 | 4.488 | 4.488 | 4.451 | 4.451 | 1,403,700 | -0.06(-1.33%) |
Mar 14, 2002 | 4.451 | 4.518 | 4.451 | 4.511 | 85,558 | +0.06(+1.34%) |
Mar 13, 2002 | 4.458 | 4.481 | 4.413 | 4.451 | 116,306 | -0.03(-0.67%) |
Mar 12, 2002 | 4.481 | 4.488 | 4.473 | 4.481 | 11,630 | -0.01(-0.17%) |
Mar 11, 2002 | 4.526 | 4.555 | 4.488 | 4.488 | 80,211 | -0.07(-1.48%) |
Mar 08, 2002 | 4.496 | 4.563 | 4.488 | 4.555 | 31,817 | +0.05(+1.16%) |
Mar 07, 2002 | 4.563 | 4.600 | 4.503 | 4.503 | 267,371 | -0.09(-1.95%) |
Mar 06, 2002 | 4.488 | 4.593 | 4.488 | 4.593 | 20,453 | +0.10(+2.33%) |
Mar 05, 2002 | 4.481 | 4.526 | 4.481 | 4.488 | 7,887 | +0.01(+0.17%) |
Mar 04, 2002 | 4.473 | 4.488 | 4.473 | 4.481 | 16,309 | -0.01(-0.17%) |
Mar 01, 2002 | 4.406 | 4.488 | 4.406 | 4.488 | 14,972 | +0.07(+1.70%) |
Feb 28, 2002 | 4.346 | 4.413 | 4.339 | 4.413 | 334,214 | +0.07(+1.72%) |
Feb 27, 2002 | 4.339 | 4.339 | 4.286 | 4.339 | 8,422 | -0.07(-1.69%) |
Feb 26, 2002 | 4.129 | 4.413 | 4.114 | 4.413 | 20,186 | +0.22(+5.36%) |
Feb 25, 2002 | 4.451 | 4.451 | 4.189 | 4.189 | 50,533 | -0.26(-5.88%) |
Feb 22, 2002 | 4.675 | 4.675 | 4.316 | 4.451 | 46,923 | -0.22(-4.80%) |
Feb 21, 2002 | 4.660 | 4.675 | 4.623 | 4.675 | 20,453 | +0.01(+0.32%) |
Feb 20, 2002 | 4.690 | 4.728 | 4.638 | 4.660 | 18,849 | -0.08(-1.74%) |
Feb 19, 2002 | 4.772 | 4.787 | 4.713 | 4.742 | 8,154 | -0.06(-1.25%) |
Feb 18, 2002 | 4.817 | 4.817 | 4.787 | 4.802 | 668 | +0.00(+0.00%) |
Feb 15, 2002 | 4.817 | 4.817 | 4.787 | 4.802 | 668 | -0.01(-0.31%) |
Feb 14, 2002 | 4.825 | 4.825 | 4.817 | 4.817 | 4,010 | +0.01(+0.31%) |
Feb 13, 2002 | 4.750 | 4.802 | 4.750 | 4.802 | 8,021 | +0.05(+1.10%) |
Feb 12, 2002 | 4.780 | 4.780 | 4.750 | 4.750 | 2,272 | +0.01(+0.16%) |
Feb 11, 2002 | 4.638 | 4.750 | 4.638 | 4.742 | 5,080 | +0.08(+1.77%) |
Feb 08, 2002 | 4.698 | 4.705 | 4.653 | 4.660 | 10,427 | -0.01(-0.32%) |
Feb 07, 2002 | 4.787 | 4.787 | 4.638 | 4.675 | 23,395 | -0.13(-2.80%) |
Feb 06, 2002 | 4.810 | 4.810 | 4.787 | 4.810 | 935 | +0.01(+0.31%) |
Feb 05, 2002 | 4.810 | 4.817 | 4.750 | 4.795 | 10,828 | -0.01(-0.31%) |
Feb 04, 2002 | 4.825 | 4.825 | 4.713 | 4.810 | 3,342 | -0.01(-0.31%) |
Feb 01, 2002 | 4.817 | 4.832 | 4.802 | 4.825 | 3,074 | +0.01(+0.16%) |
Jan 31, 2002 | 4.750 | 4.832 | 4.750 | 4.817 | 5,882 | +0.08(+1.74%) |
Jan 30, 2002 | 4.713 | 4.735 | 4.690 | 4.735 | 9,759 | +0.02(+0.48%) |
Jan 29, 2002 | 4.713 | 4.742 | 4.713 | 4.713 | 18,849 | +0.00(+0.00%) |
Jan 28, 2002 | 4.705 | 4.713 | 4.705 | 4.713 | 1,871 | +0.04(+0.80%) |
Jan 25, 2002 | 4.668 | 4.675 | 4.660 | 4.675 | 2,272 | +0.04(+0.97%) |
Jan 24, 2002 | 4.623 | 4.630 | 4.615 | 4.630 | 4,411 | +0.01(+0.32%) |
Jan 23, 2002 | 4.615 | 4.615 | 4.600 | 4.615 | 3,609 | +0.06(+1.31%) |
Jan 22, 2002 | 4.750 | 4.750 | 4.488 | 4.555 | 45,586 | -0.19(-4.09%) |
Jan 21, 2002 | 4.750 | 4.750 | 4.750 | 4.750 | 2,941 | +0.00(+0.00%) |
Jan 18, 2002 | 4.750 | 4.750 | 4.750 | 4.750 | 2,941 | -0.01(-0.31%) |
Jan 17, 2002 | 4.713 | 4.765 | 4.638 | 4.765 | 681,797 | +0.00(+0.00%) |
Jan 16, 2002 | 4.780 | 4.780 | 4.675 | 4.765 | 8,956 | -0.01(-0.31%) |
Jan 15, 2002 | 4.810 | 4.855 | 4.638 | 4.780 | 12,700 | -0.04(-0.93%) |
Jan 14, 2002 | 4.728 | 4.825 | 4.675 | 4.825 | 13,635 | +0.10(+2.22%) |
Jan 11, 2002 | 4.742 | 4.742 | 4.638 | 4.720 | 29,945 | +0.03(+0.64%) |
Jan 10, 2002 | 4.675 | 4.690 | 4.578 | 4.690 | 39,303 | +0.67(+16.54%) |