Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.213 | 4.233 | 4.213 | 4.223 | 97,322 | +0.00(+0.00%) |
May 28, 2002 | 4.223 | 4.244 | 4.223 | 4.223 | 24,817 | -0.02(-0.48%) |
May 27, 2002 | 4.244 | 4.244 | 4.225 | 4.244 | 35,522 | +0.00(+0.00%) |
May 24, 2002 | 4.244 | 4.244 | 4.225 | 4.244 | 35,522 | +0.01(+0.24%) |
May 23, 2002 | 4.244 | 4.254 | 4.213 | 4.233 | 24,330 | +0.01(+0.24%) |
May 22, 2002 | 4.213 | 4.252 | 4.213 | 4.223 | 11,192 | +0.00(+0.00%) |
May 21, 2002 | 4.264 | 4.272 | 4.215 | 4.223 | 19,951 | -0.05(-1.15%) |
May 20, 2002 | 4.215 | 4.305 | 4.215 | 4.272 | 29,683 | +0.04(+0.92%) |
May 17, 2002 | 4.217 | 4.233 | 4.217 | 4.233 | 18,491 | +0.01(+0.19%) |
May 16, 2002 | 4.217 | 4.264 | 4.213 | 4.225 | 48,661 | +0.00(+0.10%) |
May 15, 2002 | 4.213 | 4.223 | 4.213 | 4.221 | 12,165 | +0.00(+0.10%) |
May 14, 2002 | 4.217 | 4.223 | 4.217 | 4.217 | 9,245 | +0.00(+0.00%) |
May 13, 2002 | 4.237 | 4.237 | 4.213 | 4.217 | 49,634 | -0.05(-1.11%) |
May 10, 2002 | 4.233 | 4.264 | 4.223 | 4.264 | 27,736 | +0.02(+0.48%) |
May 09, 2002 | 4.254 | 4.262 | 4.223 | 4.244 | 22,870 | +0.01(+0.24%) |
May 08, 2002 | 4.233 | 4.252 | 4.213 | 4.233 | 69,099 | +0.02(+0.49%) |
May 07, 2002 | 4.326 | 4.326 | 4.213 | 4.213 | 57,906 | -0.13(-3.07%) |
May 06, 2002 | 4.357 | 4.357 | 4.326 | 4.346 | 243,306 | -0.01(-0.24%) |
May 03, 2002 | 4.367 | 4.367 | 4.340 | 4.357 | 2,919 | -0.04(-0.84%) |
May 02, 2002 | 4.418 | 4.418 | 4.394 | 4.394 | 1,946 | -0.02(-0.56%) |
May 01, 2002 | 4.400 | 4.418 | 4.398 | 4.418 | 1,946 | +0.00(+0.00%) |
Apr 30, 2002 | 4.346 | 4.439 | 4.340 | 4.418 | 18,491 | +0.05(+1.18%) |
Apr 29, 2002 | 4.408 | 4.439 | 4.367 | 4.367 | 24,817 | -0.03(-0.70%) |
Apr 26, 2002 | 4.418 | 4.418 | 4.340 | 4.398 | 12,651 | +0.00(+0.00%) |
Apr 25, 2002 | 4.422 | 4.443 | 4.379 | 4.398 | 8,759 | -0.04(-0.97%) |
Apr 24, 2002 | 4.394 | 4.443 | 4.367 | 4.441 | 13,625 | +0.02(+0.51%) |
Apr 23, 2002 | 4.357 | 4.418 | 4.357 | 4.418 | 10,218 | +0.04(+0.94%) |
Apr 22, 2002 | 4.470 | 4.470 | 4.377 | 4.377 | 33,576 | -0.12(-2.74%) |
Apr 19, 2002 | 4.511 | 4.521 | 4.490 | 4.500 | 4,379 | -0.01(-0.23%) |
Apr 18, 2002 | 4.583 | 4.583 | 4.490 | 4.511 | 18,977 | -0.09(-2.01%) |
Apr 17, 2002 | 4.685 | 4.708 | 4.593 | 4.603 | 44,768 | -0.08(-1.75%) |
Apr 16, 2002 | 4.429 | 4.696 | 4.429 | 4.685 | 120,679 | +0.23(+5.07%) |
Apr 15, 2002 | 4.357 | 4.500 | 4.357 | 4.459 | 48,661 | +0.08(+1.88%) |
Apr 12, 2002 | 4.316 | 4.398 | 4.266 | 4.377 | 124,086 | +0.04(+1.00%) |
Apr 11, 2002 | 4.316 | 4.346 | 4.316 | 4.334 | 163,988 | +0.02(+0.43%) |
Apr 10, 2002 | 4.316 | 4.326 | 4.316 | 4.316 | 46,714 | +0.00(+0.00%) |
Apr 09, 2002 | 4.289 | 4.346 | 4.289 | 4.316 | 170,801 | +0.05(+1.20%) |
Apr 08, 2002 | 4.285 | 4.289 | 4.213 | 4.264 | 274,936 | -0.05(-1.19%) |
Apr 05, 2002 | 4.316 | 4.316 | 4.264 | 4.316 | 126,519 | +0.00(+0.00%) |
Apr 04, 2002 | 4.316 | 4.320 | 4.316 | 4.316 | 265,690 | -0.02(-0.47%) |
Apr 03, 2002 | 4.258 | 4.336 | 4.237 | 4.336 | 116,787 | +0.10(+2.33%) |
Apr 02, 2002 | 4.316 | 4.316 | 4.237 | 4.237 | 42,821 | -0.08(-1.81%) |
Apr 01, 2002 | 4.418 | 4.418 | 4.291 | 4.316 | 36,495 | -0.10(-2.33%) |
Mar 29, 2002 | 4.295 | 4.418 | 4.295 | 4.418 | 11,678 | +0.00(+0.00%) |
Mar 28, 2002 | 4.295 | 4.418 | 4.295 | 4.418 | 11,678 | +0.10(+2.38%) |
Mar 27, 2002 | 4.254 | 4.316 | 4.233 | 4.316 | 16,058 | +0.06(+1.40%) |
Mar 26, 2002 | 4.213 | 4.274 | 4.213 | 4.256 | 52,554 | +0.04(+0.98%) |
Mar 25, 2002 | 4.194 | 4.225 | 4.192 | 4.215 | 23,357 | +0.00(+0.05%) |
Mar 22, 2002 | 4.213 | 4.215 | 4.213 | 4.213 | 9,732 | -0.02(-0.49%) |
Mar 21, 2002 | 4.182 | 4.233 | 4.182 | 4.233 | 28,710 | +0.05(+1.23%) |
Mar 20, 2002 | 4.192 | 4.192 | 4.182 | 4.182 | 130,898 | -0.03(-0.73%) |
Mar 19, 2002 | 4.213 | 4.223 | 4.213 | 4.213 | 121,166 | +0.00(+0.00%) |
Mar 18, 2002 | 4.254 | 4.254 | 4.213 | 4.213 | 4,379 | -0.02(-0.49%) |
Mar 15, 2002 | 4.233 | 4.264 | 4.233 | 4.233 | 8,272 | +0.02(+0.49%) |
Mar 14, 2002 | 4.213 | 4.213 | 4.213 | 4.213 | 2,433 | -0.01(-0.24%) |
Mar 13, 2002 | 4.297 | 4.297 | 4.223 | 4.223 | 17,031 | -0.09(-2.14%) |
Mar 12, 2002 | 4.295 | 4.346 | 4.295 | 4.316 | 33,089 | +0.02(+0.48%) |
Mar 11, 2002 | 4.213 | 4.377 | 4.213 | 4.295 | 50,607 | +0.10(+2.45%) |
Mar 08, 2002 | 4.182 | 4.233 | 4.182 | 4.192 | 23,357 | +0.02(+0.49%) |
Mar 07, 2002 | 4.182 | 4.203 | 4.172 | 4.172 | 6,812 | -0.03(-0.73%) |
Mar 06, 2002 | 4.194 | 4.213 | 4.192 | 4.203 | 34,062 | -0.01(-0.24%) |
Mar 05, 2002 | 4.223 | 4.223 | 4.213 | 4.213 | 16,058 | +0.00(+0.00%) |
Mar 04, 2002 | 4.223 | 4.233 | 4.203 | 4.213 | 25,790 | +0.00(+0.00%) |
Mar 01, 2002 | 4.131 | 4.213 | 4.112 | 4.213 | 281,262 | +0.08(+1.99%) |
Feb 28, 2002 | 4.131 | 4.151 | 4.120 | 4.131 | 32,603 | +0.00(+0.00%) |
Feb 27, 2002 | 4.131 | 4.172 | 4.112 | 4.131 | 53,527 | +0.00(+0.00%) |
Feb 26, 2002 | 4.151 | 4.172 | 4.110 | 4.131 | 23,844 | +0.00(+0.00%) |
Feb 25, 2002 | 4.172 | 4.186 | 4.110 | 4.131 | 79,804 | -0.06(-1.47%) |
Feb 22, 2002 | 4.110 | 4.192 | 4.110 | 4.192 | 22,384 | +0.08(+2.00%) |
Feb 21, 2002 | 4.079 | 4.110 | 4.079 | 4.110 | 8,272 | +0.00(+0.00%) |
Feb 20, 2002 | 4.126 | 4.129 | 4.110 | 4.110 | 3,406 | -0.00(-0.05%) |
Feb 19, 2002 | 4.089 | 4.131 | 4.069 | 4.112 | 23,357 | +0.01(+0.30%) |
Feb 18, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 6,812 | +0.00(+0.00%) |
Feb 15, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 6,812 | -0.01(-0.25%) |
Feb 14, 2002 | 4.100 | 4.110 | 4.100 | 4.110 | 17,518 | +0.01(+0.25%) |
Feb 13, 2002 | 4.079 | 4.100 | 4.079 | 4.100 | 973 | +0.01(+0.25%) |
Feb 12, 2002 | 4.092 | 4.092 | 4.089 | 4.089 | 8,759 | -0.02(-0.55%) |
Feb 11, 2002 | 4.110 | 4.120 | 4.110 | 4.112 | 4,866 | +0.00(+0.05%) |
Feb 08, 2002 | 4.110 | 4.131 | 4.110 | 4.110 | 23,357 | +0.00(+0.00%) |
Feb 07, 2002 | 4.110 | 4.131 | 4.110 | 4.110 | 37,955 | +0.00(+0.00%) |
Feb 06, 2002 | 4.120 | 4.151 | 4.110 | 4.110 | 26,277 | -0.01(-0.25%) |
Feb 05, 2002 | 4.126 | 4.131 | 4.120 | 4.120 | 39,415 | +0.02(+0.50%) |
Feb 04, 2002 | 4.100 | 4.110 | 4.100 | 4.100 | 30,656 | +0.00(+0.00%) |
Feb 01, 2002 | 4.131 | 4.131 | 4.100 | 4.100 | 6,325 | -0.03(-0.75%) |
Jan 31, 2002 | 4.131 | 4.135 | 4.120 | 4.131 | 25,790 | +0.01(+0.25%) |
Jan 30, 2002 | 4.131 | 4.131 | 4.110 | 4.120 | 18,004 | +0.01(+0.25%) |
Jan 29, 2002 | 4.114 | 4.141 | 4.110 | 4.110 | 14,598 | -0.02(-0.50%) |
Jan 28, 2002 | 4.079 | 4.141 | 4.069 | 4.131 | 79,317 | +0.00(+0.00%) |
Jan 25, 2002 | 4.110 | 4.131 | 4.110 | 4.131 | 13,138 | +0.01(+0.25%) |
Jan 24, 2002 | 4.131 | 4.131 | 4.100 | 4.120 | 7,785 | +0.00(+0.00%) |
Jan 23, 2002 | 4.059 | 4.120 | 4.007 | 4.120 | 61,313 | +0.04(+1.01%) |
Jan 22, 2002 | 4.100 | 4.129 | 4.079 | 4.079 | 15,571 | -0.02(-0.50%) |
Jan 21, 2002 | 4.120 | 4.120 | 4.089 | 4.100 | 23,357 | +0.00(+0.00%) |
Jan 18, 2002 | 4.120 | 4.120 | 4.089 | 4.100 | 23,357 | -0.03(-0.75%) |
Jan 17, 2002 | 4.114 | 4.131 | 4.114 | 4.131 | 1,459 | +0.02(+0.45%) |
Jan 16, 2002 | 4.048 | 4.213 | 4.048 | 4.112 | 102,675 | +0.04(+1.06%) |
Jan 15, 2002 | 4.048 | 4.069 | 4.020 | 4.069 | 17,031 | +0.00(+0.00%) |
Jan 14, 2002 | 4.069 | 4.069 | 4.044 | 4.069 | 10,218 | -0.02(-0.50%) |
Jan 11, 2002 | 4.042 | 4.108 | 4.042 | 4.089 | 145,983 | +0.03(+0.76%) |
Jan 10, 2002 | 4.079 | 4.079 | 4.038 | 4.059 | 27,250 | -0.03(-0.65%) |