Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.938 | 4.024 | 3.938 | 3.975 | 1,325,189 | -0.26(-6.04%) |
May 28, 2002 | 4.243 | 4.243 | 4.217 | 4.231 | 643,706 | -0.01(-0.28%) |
May 27, 2002 | 4.244 | 4.268 | 4.227 | 4.243 | 586,045 | +0.00(+0.00%) |
May 24, 2002 | 4.244 | 4.268 | 4.227 | 4.243 | 578,092 | -0.00(-0.02%) |
May 23, 2002 | 4.172 | 4.249 | 4.166 | 4.244 | 648,676 | +0.05(+1.22%) |
May 22, 2002 | 4.174 | 4.205 | 4.157 | 4.193 | 508,502 | +0.03(+0.68%) |
May 21, 2002 | 4.250 | 4.272 | 4.159 | 4.164 | 472,216 | -0.10(-2.31%) |
May 20, 2002 | 4.270 | 4.274 | 4.232 | 4.263 | 329,557 | -0.02(-0.35%) |
May 17, 2002 | 4.245 | 4.279 | 4.227 | 4.278 | 378,767 | +0.05(+1.09%) |
May 16, 2002 | 4.265 | 4.274 | 4.229 | 4.232 | 227,161 | -0.03(-0.66%) |
May 15, 2002 | 4.285 | 4.285 | 4.245 | 4.260 | 580,081 | -0.02(-0.47%) |
May 14, 2002 | 4.225 | 4.307 | 4.225 | 4.280 | 717,272 | +0.07(+1.65%) |
May 13, 2002 | 4.139 | 4.215 | 4.135 | 4.211 | 440,901 | +0.08(+1.97%) |
May 10, 2002 | 4.243 | 4.243 | 4.113 | 4.129 | 554,730 | -0.10(-2.33%) |
May 09, 2002 | 4.250 | 4.289 | 4.228 | 4.228 | 320,610 | -0.02(-0.40%) |
May 08, 2002 | 4.260 | 4.326 | 4.220 | 4.245 | 651,162 | -0.01(-0.12%) |
May 07, 2002 | 4.220 | 4.285 | 4.205 | 4.250 | 412,071 | +0.03(+0.71%) |
May 06, 2002 | 4.310 | 4.338 | 4.220 | 4.220 | 295,259 | -0.09(-2.10%) |
May 03, 2002 | 4.315 | 4.323 | 4.261 | 4.310 | 526,894 | -0.02(-0.37%) |
May 02, 2002 | 4.339 | 4.406 | 4.305 | 4.326 | 750,079 | -0.01(-0.32%) |
May 01, 2002 | 4.340 | 4.355 | 4.247 | 4.340 | 528,882 | +0.00(+0.00%) |
Apr 30, 2002 | 4.245 | 4.347 | 4.245 | 4.340 | 521,426 | +0.12(+2.74%) |
Apr 29, 2002 | 4.215 | 4.235 | 4.193 | 4.225 | 251,020 | +0.00(+0.05%) |
Apr 26, 2002 | 4.198 | 4.265 | 4.193 | 4.223 | 538,824 | +0.02(+0.48%) |
Apr 25, 2002 | 4.129 | 4.208 | 4.125 | 4.203 | 454,819 | +0.05(+1.29%) |
Apr 24, 2002 | 4.223 | 4.325 | 4.149 | 4.149 | 517,450 | -0.05(-1.27%) |
Apr 23, 2002 | 4.190 | 4.230 | 4.172 | 4.203 | 746,102 | +0.04(+0.92%) |
Apr 22, 2002 | 4.312 | 4.312 | 4.164 | 4.164 | 571,630 | -0.15(-3.43%) |
Apr 19, 2002 | 4.324 | 4.330 | 4.285 | 4.312 | 503,035 | -0.01(-0.28%) |
Apr 18, 2002 | 4.353 | 4.355 | 4.316 | 4.324 | 575,110 | -0.03(-0.65%) |
Apr 17, 2002 | 4.486 | 4.486 | 4.335 | 4.353 | 636,747 | -0.13(-2.98%) |
Apr 16, 2002 | 4.466 | 4.526 | 4.466 | 4.486 | 864,902 | +0.04(+0.88%) |
Apr 15, 2002 | 4.409 | 4.506 | 4.371 | 4.447 | 1,018,496 | +0.04(+0.87%) |
Apr 12, 2002 | 4.285 | 4.450 | 4.272 | 4.409 | 757,038 | +0.15(+3.49%) |
Apr 11, 2002 | 4.240 | 4.320 | 4.240 | 4.260 | 748,587 | +0.02(+0.47%) |
Apr 10, 2002 | 4.200 | 4.245 | 4.195 | 4.240 | 426,486 | +0.05(+1.20%) |
Apr 09, 2002 | 4.186 | 4.209 | 4.179 | 4.190 | 382,247 | +0.02(+0.39%) |
Apr 08, 2002 | 4.164 | 4.181 | 4.124 | 4.173 | 360,375 | -0.00(-0.02%) |
Apr 05, 2002 | 4.096 | 4.195 | 4.096 | 4.174 | 787,359 | +0.10(+2.42%) |
Apr 04, 2002 | 4.045 | 4.082 | 4.034 | 4.076 | 278,856 | +0.03(+0.80%) |
Apr 03, 2002 | 4.072 | 4.090 | 4.019 | 4.044 | 402,626 | -0.03(-0.72%) |
Apr 02, 2002 | 4.031 | 4.100 | 4.007 | 4.073 | 422,012 | +0.04(+1.05%) |
Apr 01, 2002 | 4.034 | 4.049 | 3.923 | 4.031 | 667,068 | -0.01(-0.35%) |
Mar 29, 2002 | 4.064 | 4.106 | 4.038 | 4.045 | 497,567 | +0.00(+0.00%) |
Mar 28, 2002 | 4.064 | 4.106 | 4.038 | 4.045 | 497,070 | -0.02(-0.57%) |
Mar 27, 2002 | 4.049 | 4.083 | 4.044 | 4.068 | 486,134 | +0.01(+0.12%) |
Mar 26, 2002 | 4.039 | 4.074 | 4.024 | 4.063 | 466,748 | +0.04(+0.92%) |
Mar 25, 2002 | 4.099 | 4.108 | 4.025 | 4.026 | 409,088 | -0.07(-1.79%) |
Mar 22, 2002 | 4.174 | 4.185 | 4.095 | 4.099 | 401,632 | -0.07(-1.69%) |
Mar 21, 2002 | 4.159 | 4.174 | 4.091 | 4.169 | 548,268 | -0.00(-0.02%) |
Mar 20, 2002 | 4.210 | 4.223 | 4.169 | 4.170 | 343,972 | -0.05(-1.26%) |
Mar 19, 2002 | 4.195 | 4.292 | 4.185 | 4.224 | 1,023,964 | +0.05(+1.30%) |
Mar 18, 2002 | 4.079 | 4.176 | 4.079 | 4.169 | 601,455 | +0.11(+2.65%) |
Mar 15, 2002 | 4.039 | 4.104 | 4.034 | 4.062 | 715,781 | +0.00(+0.02%) |
Mar 14, 2002 | 4.059 | 4.074 | 4.025 | 4.061 | 539,818 | +0.02(+0.42%) |
Mar 13, 2002 | 4.110 | 4.110 | 4.018 | 4.044 | 865,896 | -0.07(-1.62%) |
Mar 12, 2002 | 4.099 | 4.134 | 4.081 | 4.110 | 942,445 | +0.01(+0.27%) |
Mar 11, 2002 | 4.024 | 4.129 | 4.024 | 4.099 | 796,803 | +0.02(+0.44%) |
Mar 08, 2002 | 4.044 | 4.099 | 4.044 | 4.081 | 834,083 | +0.02(+0.52%) |
Mar 07, 2002 | 4.108 | 4.109 | 4.046 | 4.060 | 735,664 | -0.04(-0.93%) |
Mar 06, 2002 | 4.019 | 4.117 | 3.996 | 4.098 | 1,248,143 | +0.11(+2.85%) |
Mar 05, 2002 | 3.983 | 4.021 | 3.933 | 3.984 | 696,892 | +0.03(+0.79%) |
Mar 04, 2002 | 3.853 | 4.049 | 3.853 | 3.953 | 1,474,807 | +0.08(+2.10%) |
Mar 01, 2002 | 3.651 | 3.874 | 3.651 | 3.872 | 1,232,734 | +0.24(+6.47%) |
Feb 28, 2002 | 3.641 | 3.677 | 3.631 | 3.636 | 1,059,256 | +0.01(+0.22%) |
Feb 27, 2002 | 3.606 | 3.666 | 3.606 | 3.628 | 1,139,285 | +0.06(+1.75%) |
Feb 26, 2002 | 3.511 | 3.593 | 3.511 | 3.566 | 1,877,434 | +0.05(+1.34%) |
Feb 25, 2002 | 3.541 | 3.583 | 3.515 | 3.519 | 852,972 | -0.00(-0.06%) |
Feb 22, 2002 | 3.450 | 3.541 | 3.425 | 3.521 | 597,975 | +0.06(+1.80%) |
Feb 21, 2002 | 3.531 | 3.535 | 3.458 | 3.458 | 851,978 | -0.06(-1.77%) |
Feb 20, 2002 | 3.505 | 3.538 | 3.445 | 3.521 | 1,097,034 | +0.01(+0.26%) |
Feb 19, 2002 | 3.527 | 3.527 | 3.496 | 3.512 | 517,450 | -0.01(-0.14%) |
Feb 18, 2002 | 3.539 | 3.541 | 3.512 | 3.517 | 757,038 | +0.00(+0.00%) |
Feb 15, 2002 | 3.539 | 3.541 | 3.512 | 3.517 | 756,540 | -0.00(-0.03%) |
Feb 14, 2002 | 3.606 | 3.606 | 3.517 | 3.518 | 569,145 | -0.08(-2.26%) |
Feb 13, 2002 | 3.621 | 3.651 | 3.579 | 3.599 | 572,127 | -0.02(-0.56%) |
Feb 12, 2002 | 3.571 | 3.631 | 3.521 | 3.619 | 2,336,230 | +0.06(+1.55%) |
Feb 11, 2002 | 3.541 | 3.597 | 3.531 | 3.564 | 872,358 | +0.04(+1.23%) |
Feb 08, 2002 | 3.511 | 3.526 | 3.453 | 3.521 | 806,745 | +0.02(+0.43%) |
Feb 07, 2002 | 3.546 | 3.568 | 3.506 | 3.506 | 396,662 | -0.07(-1.83%) |
Feb 06, 2002 | 3.601 | 3.619 | 3.568 | 3.571 | 373,796 | -0.03(-0.95%) |
Feb 05, 2002 | 3.641 | 3.716 | 3.556 | 3.605 | 783,382 | -0.05(-1.35%) |
Feb 04, 2002 | 3.686 | 3.717 | 3.641 | 3.654 | 795,809 | -0.01(-0.36%) |
Feb 01, 2002 | 3.727 | 3.747 | 3.667 | 3.667 | 2,981,427 | -0.06(-1.49%) |
Jan 31, 2002 | 3.745 | 3.812 | 3.698 | 3.723 | 941,451 | +0.00(+0.05%) |
Jan 30, 2002 | 3.688 | 3.757 | 3.622 | 3.721 | 1,299,341 | +0.05(+1.45%) |
Jan 29, 2002 | 3.728 | 3.734 | 3.643 | 3.667 | 904,170 | -0.02(-0.55%) |
Jan 28, 2002 | 3.682 | 3.712 | 3.661 | 3.688 | 1,096,537 | +0.02(+0.47%) |
Jan 25, 2002 | 3.641 | 3.695 | 3.621 | 3.671 | 1,330,657 | +0.10(+2.79%) |
Jan 24, 2002 | 3.480 | 3.614 | 3.478 | 3.571 | 1,207,880 | +0.09(+2.60%) |
Jan 23, 2002 | 3.450 | 3.530 | 3.410 | 3.480 | 568,648 | +0.05(+1.41%) |
Jan 22, 2002 | 3.501 | 3.542 | 3.432 | 3.432 | 646,688 | -0.06(-1.59%) |
Jan 21, 2002 | 3.531 | 3.586 | 3.487 | 3.487 | 608,414 | +0.00(+0.00%) |
Jan 18, 2002 | 3.531 | 3.586 | 3.487 | 3.487 | 597,478 | -0.07(-1.92%) |
Jan 17, 2002 | 3.430 | 3.573 | 3.410 | 3.556 | 1,261,067 | +0.17(+4.90%) |
Jan 16, 2002 | 3.415 | 3.456 | 3.380 | 3.390 | 1,011,040 | -0.02(-0.59%) |
Jan 15, 2002 | 3.521 | 3.521 | 3.360 | 3.410 | 2,137,402 | -0.12(-3.42%) |
Jan 14, 2002 | 3.621 | 3.626 | 3.511 | 3.531 | 951,889 | -0.12(-3.17%) |
Jan 11, 2002 | 3.721 | 3.735 | 3.642 | 3.646 | 978,234 | -0.07(-2.00%) |
Jan 10, 2002 | 3.719 | 3.737 | 3.678 | 3.721 | 399,147 | -0.19(-4.76%) |