Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.305 | 4.326 | 4.305 | 4.315 | 95,242 | +0.00(+0.00%) |
May 28, 2002 | 4.315 | 4.336 | 4.315 | 4.315 | 24,286 | -0.02(-0.48%) |
May 27, 2002 | 4.336 | 4.336 | 4.317 | 4.336 | 34,763 | +0.00(+0.00%) |
May 24, 2002 | 4.336 | 4.336 | 4.317 | 4.336 | 34,763 | +0.01(+0.24%) |
May 23, 2002 | 4.336 | 4.347 | 4.305 | 4.326 | 23,810 | +0.01(+0.24%) |
May 22, 2002 | 4.305 | 4.345 | 4.305 | 4.315 | 10,952 | +0.00(+0.00%) |
May 21, 2002 | 4.357 | 4.366 | 4.307 | 4.315 | 19,524 | -0.05(-1.15%) |
May 20, 2002 | 4.307 | 4.399 | 4.307 | 4.366 | 29,048 | +0.04(+0.92%) |
May 17, 2002 | 4.309 | 4.326 | 4.309 | 4.326 | 18,096 | +0.01(+0.19%) |
May 16, 2002 | 4.309 | 4.357 | 4.305 | 4.317 | 47,621 | +0.00(+0.10%) |
May 15, 2002 | 4.305 | 4.315 | 4.305 | 4.313 | 11,905 | +0.00(+0.10%) |
May 14, 2002 | 4.309 | 4.315 | 4.309 | 4.309 | 9,048 | +0.00(+0.00%) |
May 13, 2002 | 4.330 | 4.330 | 4.305 | 4.309 | 48,573 | -0.05(-1.11%) |
May 10, 2002 | 4.326 | 4.357 | 4.315 | 4.357 | 27,144 | +0.02(+0.48%) |
May 09, 2002 | 4.347 | 4.355 | 4.315 | 4.336 | 22,381 | +0.01(+0.24%) |
May 08, 2002 | 4.326 | 4.345 | 4.305 | 4.326 | 67,622 | +0.02(+0.49%) |
May 07, 2002 | 4.420 | 4.420 | 4.305 | 4.305 | 56,669 | -0.14(-3.07%) |
May 06, 2002 | 4.452 | 4.452 | 4.420 | 4.441 | 238,106 | -0.01(-0.24%) |
May 03, 2002 | 4.462 | 4.462 | 4.435 | 4.452 | 2,857 | -0.04(-0.84%) |
May 02, 2002 | 4.515 | 4.515 | 4.490 | 4.490 | 1,904 | -0.03(-0.56%) |
May 01, 2002 | 4.496 | 4.515 | 4.494 | 4.515 | 1,904 | +0.00(+0.00%) |
Apr 30, 2002 | 4.441 | 4.536 | 4.435 | 4.515 | 18,096 | +0.05(+1.18%) |
Apr 29, 2002 | 4.504 | 4.536 | 4.462 | 4.462 | 24,286 | -0.03(-0.70%) |
Apr 26, 2002 | 4.515 | 4.515 | 4.435 | 4.494 | 12,381 | +0.00(+0.00%) |
Apr 25, 2002 | 4.519 | 4.540 | 4.475 | 4.494 | 8,571 | -0.04(-0.97%) |
Apr 24, 2002 | 4.490 | 4.540 | 4.462 | 4.538 | 13,333 | +0.02(+0.51%) |
Apr 23, 2002 | 4.452 | 4.515 | 4.452 | 4.515 | 10,000 | +0.04(+0.94%) |
Apr 22, 2002 | 4.567 | 4.567 | 4.473 | 4.473 | 32,858 | -0.13(-2.74%) |
Apr 19, 2002 | 4.609 | 4.620 | 4.588 | 4.599 | 4,285 | -0.01(-0.23%) |
Apr 18, 2002 | 4.683 | 4.683 | 4.588 | 4.609 | 18,572 | -0.09(-2.01%) |
Apr 17, 2002 | 4.788 | 4.811 | 4.693 | 4.704 | 43,811 | -0.08(-1.75%) |
Apr 16, 2002 | 4.525 | 4.798 | 4.525 | 4.788 | 118,100 | +0.23(+5.07%) |
Apr 15, 2002 | 4.452 | 4.599 | 4.452 | 4.557 | 47,621 | +0.08(+1.88%) |
Apr 12, 2002 | 4.410 | 4.494 | 4.359 | 4.473 | 121,434 | +0.04(+1.00%) |
Apr 11, 2002 | 4.410 | 4.441 | 4.410 | 4.429 | 160,483 | +0.02(+0.43%) |
Apr 10, 2002 | 4.410 | 4.420 | 4.410 | 4.410 | 45,716 | +0.00(+0.00%) |
Apr 09, 2002 | 4.383 | 4.441 | 4.383 | 4.410 | 167,150 | +0.05(+1.20%) |
Apr 08, 2002 | 4.378 | 4.383 | 4.305 | 4.357 | 269,060 | -0.05(-1.19%) |
Apr 05, 2002 | 4.410 | 4.410 | 4.357 | 4.410 | 123,815 | +0.00(+0.00%) |
Apr 04, 2002 | 4.410 | 4.414 | 4.410 | 4.410 | 260,012 | -0.02(-0.47%) |
Apr 03, 2002 | 4.351 | 4.431 | 4.330 | 4.431 | 114,291 | +0.10(+2.33%) |
Apr 02, 2002 | 4.410 | 4.410 | 4.330 | 4.330 | 41,906 | -0.08(-1.81%) |
Apr 01, 2002 | 4.515 | 4.515 | 4.385 | 4.410 | 35,715 | -0.10(-2.33%) |
Mar 29, 2002 | 4.389 | 4.515 | 4.389 | 4.515 | 11,429 | +0.00(+0.00%) |
Mar 28, 2002 | 4.389 | 4.515 | 4.389 | 4.515 | 11,429 | +0.10(+2.38%) |
Mar 27, 2002 | 4.347 | 4.410 | 4.326 | 4.410 | 15,715 | +0.06(+1.40%) |
Mar 26, 2002 | 4.305 | 4.368 | 4.305 | 4.349 | 51,430 | +0.04(+0.98%) |
Mar 25, 2002 | 4.286 | 4.317 | 4.284 | 4.307 | 22,858 | +0.00(+0.05%) |
Mar 22, 2002 | 4.305 | 4.307 | 4.305 | 4.305 | 9,524 | -0.02(-0.49%) |
Mar 21, 2002 | 4.273 | 4.326 | 4.273 | 4.326 | 28,096 | +0.05(+1.23%) |
Mar 20, 2002 | 4.284 | 4.284 | 4.273 | 4.273 | 128,101 | -0.03(-0.73%) |
Mar 19, 2002 | 4.305 | 4.315 | 4.305 | 4.305 | 118,576 | +0.00(+0.00%) |
Mar 18, 2002 | 4.347 | 4.347 | 4.305 | 4.305 | 4,285 | -0.02(-0.49%) |
Mar 15, 2002 | 4.326 | 4.357 | 4.326 | 4.326 | 8,095 | +0.02(+0.49%) |
Mar 14, 2002 | 4.305 | 4.305 | 4.305 | 4.305 | 2,381 | -0.01(-0.24%) |
Mar 13, 2002 | 4.391 | 4.391 | 4.315 | 4.315 | 16,667 | -0.09(-2.14%) |
Mar 12, 2002 | 4.389 | 4.441 | 4.389 | 4.410 | 32,382 | +0.02(+0.48%) |
Mar 11, 2002 | 4.305 | 4.473 | 4.305 | 4.389 | 49,526 | +0.10(+2.45%) |
Mar 08, 2002 | 4.273 | 4.326 | 4.273 | 4.284 | 22,858 | +0.02(+0.49%) |
Mar 07, 2002 | 4.273 | 4.294 | 4.263 | 4.263 | 6,666 | -0.03(-0.73%) |
Mar 06, 2002 | 4.286 | 4.305 | 4.284 | 4.294 | 33,334 | -0.01(-0.24%) |
Mar 05, 2002 | 4.315 | 4.315 | 4.305 | 4.305 | 15,715 | +0.00(+0.00%) |
Mar 04, 2002 | 4.315 | 4.326 | 4.294 | 4.305 | 25,239 | +0.00(+0.00%) |