Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.447 | 4.447 | 4.308 | 4.308 | 721,037 | -0.19(-4.32%) |
May 28, 2002 | 4.468 | 4.516 | 4.426 | 4.503 | 7,587,448 | +0.04(+0.87%) |
May 27, 2002 | 4.516 | 4.551 | 4.454 | 4.464 | 459,103 | +0.00(+0.00%) |
May 24, 2002 | 4.516 | 4.551 | 4.454 | 4.464 | 451,907 | -0.05(-1.17%) |
May 23, 2002 | 4.423 | 4.516 | 4.398 | 4.516 | 341,809 | +0.10(+2.17%) |
May 22, 2002 | 4.426 | 4.454 | 4.377 | 4.421 | 298,633 | +0.00(+0.03%) |
May 21, 2002 | 4.364 | 4.419 | 4.308 | 4.419 | 770,690 | +0.08(+1.76%) |
May 20, 2002 | 4.433 | 4.441 | 4.343 | 4.343 | 370,593 | -0.08(-1.88%) |
May 17, 2002 | 4.426 | 4.454 | 4.334 | 4.426 | 333,893 | -0.01(-0.25%) |
May 16, 2002 | 4.516 | 4.551 | 4.433 | 4.437 | 348,285 | -0.09(-2.06%) |
May 15, 2002 | 4.558 | 4.579 | 4.482 | 4.530 | 363,397 | -0.02(-0.46%) |
May 14, 2002 | 4.454 | 4.558 | 4.454 | 4.551 | 427,441 | +0.11(+2.50%) |
May 13, 2002 | 4.415 | 4.454 | 4.400 | 4.440 | 349,005 | +0.03(+0.57%) |
May 10, 2002 | 4.451 | 4.482 | 4.361 | 4.415 | 346,126 | -0.05(-1.18%) |
May 09, 2002 | 4.503 | 4.546 | 4.432 | 4.468 | 719,598 | -0.05(-1.11%) |
May 08, 2002 | 4.433 | 4.530 | 4.433 | 4.518 | 1,798,996 | +0.10(+2.23%) |
May 07, 2002 | 4.447 | 4.475 | 4.412 | 4.419 | 469,178 | -0.03(-0.62%) |
May 06, 2002 | 4.503 | 4.530 | 4.447 | 4.447 | 439,674 | -0.02(-0.47%) |
May 03, 2002 | 4.461 | 4.482 | 4.436 | 4.468 | 410,890 | -0.01(-0.22%) |
May 02, 2002 | 4.440 | 4.479 | 4.433 | 4.478 | 619,574 | +0.07(+1.64%) |
May 01, 2002 | 4.447 | 4.454 | 4.350 | 4.405 | 622,452 | +0.03(+0.63%) |
Apr 30, 2002 | 4.412 | 4.482 | 4.377 | 4.377 | 426,002 | -0.07(-1.53%) |
Apr 29, 2002 | 4.366 | 4.446 | 4.344 | 4.446 | 315,903 | +0.05(+1.17%) |
Apr 26, 2002 | 4.426 | 4.447 | 4.364 | 4.394 | 335,332 | -0.05(-1.19%) |
Apr 25, 2002 | 4.459 | 4.504 | 4.398 | 4.447 | 359,079 | -0.01(-0.28%) |
Apr 24, 2002 | 4.489 | 4.586 | 4.448 | 4.459 | 566,324 | -0.02(-0.53%) |
Apr 23, 2002 | 4.501 | 4.561 | 4.483 | 4.483 | 333,174 | -0.03(-0.71%) |
Apr 22, 2002 | 4.576 | 4.576 | 4.487 | 4.515 | 384,265 | -0.06(-1.34%) |
Apr 19, 2002 | 4.565 | 4.582 | 4.516 | 4.576 | 174,862 | +0.02(+0.46%) |
Apr 18, 2002 | 4.558 | 4.558 | 4.525 | 4.555 | 366,995 | +0.02(+0.40%) |
Apr 17, 2002 | 4.547 | 4.615 | 4.512 | 4.537 | 325,978 | -0.02(-0.46%) |
Apr 16, 2002 | 4.440 | 4.558 | 4.440 | 4.558 | 353,322 | +0.15(+3.31%) |
Apr 15, 2002 | 4.461 | 4.475 | 4.398 | 4.412 | 610,939 | -0.06(-1.40%) |
Apr 12, 2002 | 4.398 | 4.475 | 4.384 | 4.475 | 479,252 | +0.08(+1.74%) |
Apr 11, 2002 | 4.475 | 4.475 | 4.390 | 4.398 | 398,657 | -0.07(-1.56%) |
Apr 10, 2002 | 4.419 | 4.471 | 4.419 | 4.468 | 351,883 | +0.06(+1.42%) |
Apr 09, 2002 | 4.377 | 4.416 | 4.377 | 4.405 | 1,242,027 | +0.00(+0.00%) |
Apr 08, 2002 | 4.433 | 4.433 | 4.359 | 4.405 | 757,737 | +0.00(+0.00%) |
Apr 05, 2002 | 4.416 | 4.433 | 4.391 | 4.405 | 721,037 | +0.01(+0.13%) |
Apr 04, 2002 | 4.377 | 4.402 | 4.339 | 4.400 | 321,660 | +0.03(+0.64%) |
Apr 03, 2002 | 4.396 | 4.397 | 4.347 | 4.372 | 379,228 | -0.01(-0.22%) |
Apr 02, 2002 | 4.357 | 4.396 | 4.334 | 4.382 | 802,352 | +0.03(+0.80%) |
Apr 01, 2002 | 4.336 | 4.369 | 4.307 | 4.347 | 515,232 | -0.01(-0.19%) |
Mar 29, 2002 | 4.329 | 4.355 | 4.308 | 4.355 | 445,431 | +0.00(+0.00%) |
Mar 28, 2002 | 4.329 | 4.355 | 4.308 | 4.355 | 445,431 | +0.04(+0.93%) |
Mar 27, 2002 | 4.252 | 4.325 | 4.225 | 4.315 | 1,376,592 | +0.07(+1.64%) |
Mar 26, 2002 | 4.245 | 4.307 | 4.229 | 4.245 | 403,694 | +0.01(+0.20%) |
Mar 25, 2002 | 4.280 | 4.315 | 4.225 | 4.237 | 436,076 | -0.06(-1.49%) |
Mar 22, 2002 | 4.343 | 4.344 | 4.268 | 4.301 | 507,317 | -0.05(-1.15%) |
Mar 21, 2002 | 4.183 | 4.376 | 4.183 | 4.351 | 417,367 | +0.16(+3.85%) |
Mar 20, 2002 | 4.225 | 4.238 | 4.173 | 4.190 | 295,755 | -0.04(-0.99%) |
Mar 19, 2002 | 4.190 | 4.237 | 4.190 | 4.232 | 174,862 | +0.04(+1.00%) |
Mar 18, 2002 | 4.186 | 4.208 | 4.148 | 4.190 | 359,079 | +0.00(+0.10%) |
Mar 15, 2002 | 4.105 | 4.237 | 4.105 | 4.186 | 502,999 | +0.01(+0.27%) |
Mar 14, 2002 | 4.134 | 4.190 | 4.134 | 4.175 | 280,643 | +0.03(+0.81%) |
Mar 13, 2002 | 4.162 | 4.190 | 4.127 | 4.141 | 336,052 | -0.03(-0.67%) |
Mar 12, 2002 | 4.197 | 4.200 | 4.158 | 4.169 | 228,832 | -0.02(-0.43%) |
Mar 11, 2002 | 4.162 | 4.187 | 4.138 | 4.187 | 347,566 | +0.02(+0.43%) |
Mar 08, 2002 | 4.162 | 4.169 | 4.113 | 4.169 | 374,910 | +0.01(+0.33%) |
Mar 07, 2002 | 4.169 | 4.186 | 4.108 | 4.155 | 431,039 | +0.01(+0.17%) |
Mar 06, 2002 | 4.073 | 4.148 | 4.058 | 4.148 | 718,159 | +0.06(+1.50%) |
Mar 05, 2002 | 4.141 | 4.169 | 4.077 | 4.087 | 515,952 | -0.05(-1.14%) |
Mar 04, 2002 | 4.093 | 4.155 | 4.087 | 4.134 | 382,106 | +0.05(+1.19%) |
Mar 01, 2002 | 3.995 | 4.086 | 3.954 | 4.086 | 531,063 | +0.07(+1.73%) |
Feb 28, 2002 | 4.023 | 4.023 | 3.980 | 4.016 | 432,478 | +0.01(+0.14%) |
Feb 27, 2002 | 4.030 | 4.063 | 3.995 | 4.011 | 334,613 | -0.01(-0.24%) |
Feb 26, 2002 | 3.991 | 4.043 | 3.954 | 4.020 | 432,478 | -0.03(-0.69%) |
Feb 25, 2002 | 4.013 | 4.079 | 3.967 | 4.048 | 8,191,191 | +0.06(+1.57%) |
Feb 22, 2002 | 3.927 | 3.988 | 3.902 | 3.986 | 560,567 | +0.07(+1.77%) |
Feb 21, 2002 | 3.940 | 3.961 | 3.898 | 3.916 | 872,153 | -0.04(-0.95%) |
Feb 20, 2002 | 3.870 | 3.954 | 3.870 | 3.954 | 1,708,327 | +0.08(+1.97%) |
Feb 19, 2002 | 3.863 | 3.898 | 3.849 | 3.877 | 671,385 | -0.01(-0.36%) |
Feb 18, 2002 | 3.844 | 3.905 | 3.844 | 3.891 | 366,995 | +0.00(+0.00%) |
Feb 15, 2002 | 3.844 | 3.905 | 3.844 | 3.891 | 366,995 | +0.04(+1.05%) |
Feb 14, 2002 | 3.894 | 3.922 | 3.835 | 3.851 | 355,481 | -0.04(-1.04%) |
Feb 13, 2002 | 3.891 | 3.905 | 3.872 | 3.891 | 490,046 | +0.01(+0.14%) |
Feb 12, 2002 | 3.863 | 3.891 | 3.862 | 3.885 | 651,956 | +0.02(+0.58%) |
Feb 11, 2002 | 3.765 | 3.890 | 3.765 | 3.863 | 479,252 | +0.06(+1.68%) |
Feb 08, 2002 | 3.794 | 3.830 | 3.780 | 3.799 | 500,121 | -0.02(-0.40%) |
Feb 07, 2002 | 3.865 | 3.876 | 3.815 | 3.815 | 492,205 | -0.05(-1.26%) |
Feb 06, 2002 | 3.863 | 3.891 | 3.833 | 3.863 | 337,491 | -0.01(-0.25%) |
Feb 05, 2002 | 3.884 | 3.904 | 3.859 | 3.873 | 708,804 | -0.01(-0.29%) |
Feb 04, 2002 | 3.877 | 3.890 | 3.842 | 3.884 | 385,704 | +0.02(+0.47%) |
Feb 01, 2002 | 3.940 | 3.941 | 3.863 | 3.866 | 573,520 | -0.08(-2.01%) |
Jan 31, 2002 | 3.933 | 3.945 | 3.888 | 3.945 | 628,209 | +0.02(+0.50%) |
Jan 30, 2002 | 3.945 | 3.947 | 3.859 | 3.926 | 738,308 | -0.02(-0.49%) |
Jan 29, 2002 | 4.015 | 4.015 | 3.912 | 3.945 | 404,414 | -0.06(-1.42%) |
Jan 28, 2002 | 3.970 | 4.030 | 3.967 | 4.002 | 1,000,961 | +0.03(+0.84%) |
Jan 25, 2002 | 4.027 | 4.029 | 3.969 | 3.969 | 470,617 | -0.07(-1.79%) |
Jan 24, 2002 | 4.080 | 4.083 | 4.031 | 4.041 | 482,131 | -0.05(-1.29%) |
Jan 23, 2002 | 4.044 | 4.108 | 4.036 | 4.094 | 935,478 | +0.05(+1.24%) |
Jan 22, 2002 | 4.127 | 4.148 | 4.037 | 4.044 | 433,918 | -0.08(-2.02%) |
Jan 21, 2002 | 4.169 | 4.176 | 4.116 | 4.127 | 289,998 | +0.00(+0.00%) |
Jan 18, 2002 | 4.169 | 4.176 | 4.116 | 4.127 | 284,961 | -0.04(-1.00%) |
Jan 17, 2002 | 4.113 | 4.169 | 4.113 | 4.169 | 423,843 | +0.03(+0.67%) |
Jan 16, 2002 | 4.190 | 4.191 | 4.100 | 4.141 | 510,195 | -0.07(-1.65%) |
Jan 15, 2002 | 4.162 | 4.211 | 4.152 | 4.211 | 396,498 | +0.06(+1.51%) |
Jan 14, 2002 | 4.176 | 4.176 | 4.113 | 4.148 | 485,729 | -0.04(-0.86%) |
Jan 11, 2002 | 4.204 | 4.232 | 4.170 | 4.184 | 187,815 | -0.03(-0.63%) |
Jan 10, 2002 | 4.120 | 4.225 | 4.101 | 4.211 | 440,394 | +0.01(+0.33%) |