Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.086 | 4.211 | 4.086 | 4.098 | 83,516 | -0.09(-2.13%) |
May 28, 2002 | 4.134 | 4.187 | 4.092 | 4.187 | 11,786 | +0.02(+0.57%) |
May 27, 2002 | 4.157 | 4.223 | 4.157 | 4.163 | 22,899 | +0.00(+0.00%) |
May 24, 2002 | 4.157 | 4.223 | 4.157 | 4.163 | 22,899 | +0.07(+1.59%) |
May 23, 2002 | 4.098 | 4.134 | 4.038 | 4.098 | 24,751 | +0.02(+0.58%) |
May 22, 2002 | 4.187 | 4.187 | 4.038 | 4.074 | 38,895 | -0.05(-1.29%) |
May 21, 2002 | 4.128 | 4.187 | 4.128 | 4.128 | 7,408 | -0.05(-1.14%) |
May 20, 2002 | 4.193 | 4.211 | 4.151 | 4.175 | 37,380 | -0.02(-0.57%) |
May 17, 2002 | 4.217 | 4.217 | 4.157 | 4.199 | 12,965 | -0.02(-0.42%) |
May 16, 2002 | 4.335 | 4.335 | 4.199 | 4.217 | 8,924 | -0.15(-3.40%) |
May 15, 2002 | 4.229 | 4.365 | 4.187 | 4.365 | 33,002 | +0.14(+3.23%) |
May 14, 2002 | 4.169 | 4.229 | 4.169 | 4.229 | 13,470 | +0.00(+0.00%) |
May 13, 2002 | 4.157 | 4.229 | 4.157 | 4.229 | 8,924 | +0.07(+1.71%) |
May 10, 2002 | 4.234 | 4.234 | 4.128 | 4.157 | 84,189 | -0.05(-1.13%) |
May 09, 2002 | 4.264 | 4.264 | 4.193 | 4.205 | 14,480 | -0.06(-1.39%) |
May 08, 2002 | 4.264 | 4.276 | 4.246 | 4.264 | 47,988 | +0.04(+0.98%) |
May 07, 2002 | 4.193 | 4.294 | 4.193 | 4.223 | 6,735 | +0.02(+0.42%) |
May 06, 2002 | 4.306 | 4.306 | 4.205 | 4.205 | 14,985 | -0.04(-0.98%) |
May 03, 2002 | 4.234 | 4.312 | 4.187 | 4.246 | 41,421 | +0.03(+0.70%) |
May 02, 2002 | 4.157 | 4.217 | 4.128 | 4.217 | 104,900 | +0.06(+1.43%) |
May 01, 2002 | 4.157 | 4.211 | 4.128 | 4.157 | 93,619 | +0.04(+1.01%) |
Apr 30, 2002 | 4.098 | 4.157 | 4.098 | 4.116 | 104,900 | +0.05(+1.17%) |
Apr 29, 2002 | 4.098 | 4.128 | 4.068 | 4.068 | 20,205 | +0.00(+0.00%) |
Apr 26, 2002 | 4.098 | 4.098 | 4.068 | 4.068 | 15,154 | -0.01(-0.15%) |
Apr 25, 2002 | 4.074 | 4.128 | 4.074 | 4.074 | 111,804 | +0.04(+0.88%) |
Apr 24, 2002 | 4.021 | 4.116 | 4.009 | 4.038 | 33,675 | +0.05(+1.19%) |
Apr 23, 2002 | 4.038 | 4.038 | 3.979 | 3.991 | 4,883 | +0.01(+0.15%) |
Apr 22, 2002 | 4.009 | 4.038 | 3.979 | 3.985 | 9,260 | +0.01(+0.15%) |
Apr 19, 2002 | 4.092 | 4.092 | 3.979 | 3.979 | 42,768 | -0.12(-2.90%) |
Apr 18, 2002 | 4.080 | 4.098 | 4.068 | 4.098 | 73,581 | +0.03(+0.73%) |
Apr 17, 2002 | 4.080 | 4.098 | 4.068 | 4.068 | 20,879 | -0.04(-0.87%) |
Apr 16, 2002 | 4.098 | 4.104 | 4.068 | 4.104 | 33,844 | +0.04(+0.88%) |
Apr 15, 2002 | 4.098 | 4.098 | 4.068 | 4.068 | 3,030 | -0.04(-0.87%) |
Apr 12, 2002 | 4.038 | 4.104 | 4.038 | 4.104 | 26,772 | +0.07(+1.62%) |
Apr 11, 2002 | 4.157 | 4.157 | 4.038 | 4.038 | 55,060 | -0.12(-2.86%) |
Apr 10, 2002 | 4.128 | 4.157 | 4.056 | 4.157 | 7,913 | +0.03(+0.72%) |
Apr 09, 2002 | 4.246 | 4.246 | 4.128 | 4.128 | 6,061 | -0.15(-3.47%) |
Apr 08, 2002 | 4.038 | 4.276 | 4.038 | 4.276 | 5,556 | +0.24(+5.88%) |
Apr 05, 2002 | 4.157 | 4.193 | 4.038 | 4.038 | 50,513 | -0.12(-2.86%) |
Apr 04, 2002 | 4.157 | 4.163 | 4.134 | 4.157 | 16,669 | +0.05(+1.30%) |
Apr 03, 2002 | 3.979 | 4.199 | 3.932 | 4.104 | 11,786 | +0.10(+2.37%) |
Apr 02, 2002 | 3.979 | 4.157 | 3.979 | 4.009 | 12,965 | +0.09(+2.27%) |
Apr 01, 2002 | 4.068 | 4.068 | 3.831 | 3.920 | 14,817 | -0.21(-5.04%) |
Mar 29, 2002 | 4.217 | 4.217 | 4.038 | 4.128 | 17,174 | +0.00(+0.00%) |
Mar 28, 2002 | 4.217 | 4.217 | 4.038 | 4.128 | 17,174 | -0.03(-0.71%) |
Mar 27, 2002 | 4.157 | 4.157 | 4.122 | 4.157 | 7,745 | +0.00(+0.00%) |
Mar 26, 2002 | 4.098 | 4.157 | 4.098 | 4.157 | 5,556 | +0.00(+0.00%) |
Mar 25, 2002 | 4.240 | 4.240 | 4.122 | 4.157 | 23,068 | -0.06(-1.41%) |
Mar 22, 2002 | 4.264 | 4.264 | 4.217 | 4.217 | 16,837 | -0.05(-1.11%) |
Mar 21, 2002 | 4.157 | 4.276 | 4.157 | 4.264 | 14,312 | +0.14(+3.31%) |
Mar 20, 2002 | 4.151 | 4.151 | 4.128 | 4.128 | 4,377 | -0.08(-1.97%) |
Mar 19, 2002 | 4.430 | 4.430 | 4.205 | 4.211 | 8,250 | -0.28(-6.22%) |
Mar 18, 2002 | 4.282 | 4.508 | 4.276 | 4.490 | 11,113 | +0.27(+6.33%) |
Mar 15, 2002 | 4.068 | 4.264 | 4.068 | 4.223 | 42,431 | +0.07(+1.57%) |
Mar 14, 2002 | 4.068 | 4.157 | 3.979 | 4.157 | 11,786 | +0.15(+3.70%) |
Mar 13, 2002 | 4.128 | 4.128 | 3.949 | 4.009 | 12,965 | -0.14(-3.29%) |
Mar 12, 2002 | 4.098 | 4.157 | 4.092 | 4.145 | 8,250 | +0.08(+1.90%) |
Mar 11, 2002 | 3.943 | 4.068 | 3.866 | 4.068 | 8,924 | +0.12(+3.16%) |
Mar 08, 2002 | 3.949 | 3.949 | 3.866 | 3.943 | 10,102 | -0.01(-0.15%) |
Mar 07, 2002 | 3.920 | 3.979 | 3.920 | 3.949 | 4,041 | +0.03(+0.76%) |
Mar 06, 2002 | 3.801 | 3.973 | 3.801 | 3.920 | 26,435 | +0.07(+1.85%) |
Mar 05, 2002 | 3.801 | 3.890 | 3.742 | 3.848 | 841,898 | +0.05(+1.25%) |
Mar 04, 2002 | 3.730 | 3.801 | 3.730 | 3.801 | 22,226 | +0.07(+1.91%) |