Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.934 | 4.008 | 3.934 | 3.976 | 2,186,728 | +0.02(+0.51%) |
May 28, 2002 | 3.987 | 3.987 | 3.925 | 3.956 | 1,560,481 | +0.11(+2.76%) |
May 27, 2002 | 3.868 | 3.898 | 3.849 | 3.849 | 1,330,674 | +0.00(+0.00%) |
May 24, 2002 | 3.868 | 3.898 | 3.849 | 3.849 | 1,330,674 | -0.07(-1.78%) |
May 23, 2002 | 3.900 | 3.922 | 3.827 | 3.919 | 2,279,914 | -0.03(-0.74%) |
May 22, 2002 | 3.875 | 3.948 | 3.875 | 3.948 | 1,991,667 | -0.01(-0.22%) |
May 21, 2002 | 3.982 | 3.999 | 3.943 | 3.957 | 2,156,718 | -0.09(-2.19%) |
May 20, 2002 | 4.071 | 4.079 | 4.006 | 4.046 | 936,605 | -0.05(-1.27%) |
May 17, 2002 | 4.162 | 4.193 | 4.058 | 4.098 | 2,040,630 | +0.05(+1.19%) |
May 16, 2002 | 4.006 | 4.077 | 4.001 | 4.050 | 2,000,354 | +0.10(+2.63%) |
May 15, 2002 | 3.881 | 3.981 | 3.875 | 3.946 | 2,151,980 | +0.07(+1.90%) |
May 14, 2002 | 3.862 | 3.882 | 3.820 | 3.872 | 2,397,582 | +0.07(+1.83%) |
May 13, 2002 | 3.767 | 3.853 | 3.746 | 3.803 | 2,782,964 | +0.12(+3.20%) |
May 10, 2002 | 3.755 | 3.758 | 3.672 | 3.685 | 2,497,876 | -0.15(-3.87%) |
May 09, 2002 | 3.910 | 3.931 | 3.818 | 3.833 | 4,796,744 | -0.07(-1.78%) |
May 08, 2002 | 3.858 | 3.903 | 3.818 | 3.903 | 4,060,727 | +0.14(+3.60%) |
May 07, 2002 | 3.787 | 3.799 | 3.706 | 3.767 | 1,580,224 | -0.01(-0.23%) |
May 06, 2002 | 3.836 | 3.867 | 3.767 | 3.776 | 921,600 | -0.02(-0.50%) |
May 03, 2002 | 3.834 | 3.847 | 3.767 | 3.795 | 1,782,392 | -0.03(-0.76%) |
May 02, 2002 | 3.881 | 3.909 | 3.824 | 3.824 | 4,136,540 | -0.29(-7.08%) |
May 01, 2002 | 4.071 | 4.115 | 4.028 | 4.115 | 698,900 | +0.02(+0.59%) |
Apr 30, 2002 | 4.024 | 4.113 | 4.020 | 4.091 | 1,564,430 | -0.03(-0.83%) |
Apr 29, 2002 | 4.160 | 4.204 | 4.124 | 4.126 | 1,272,235 | -0.03(-0.70%) |
Apr 26, 2002 | 4.245 | 4.261 | 4.141 | 4.155 | 1,220,903 | -0.03(-0.64%) |
Apr 25, 2002 | 4.162 | 4.223 | 4.133 | 4.181 | 1,219,323 | -0.06(-1.43%) |
Apr 24, 2002 | 4.238 | 4.264 | 4.224 | 4.242 | 2,882,469 | +0.01(+0.24%) |
Apr 23, 2002 | 4.234 | 4.291 | 4.232 | 4.232 | 1,274,604 | -0.06(-1.42%) |
Apr 22, 2002 | 4.294 | 4.331 | 4.283 | 4.293 | 1,178,258 | -0.06(-1.48%) |
Apr 19, 2002 | 4.380 | 4.399 | 4.348 | 4.357 | 1,490,197 | +0.00(+0.03%) |
Apr 18, 2002 | 4.418 | 4.419 | 4.245 | 4.356 | 1,941,915 | -0.07(-1.69%) |
Apr 17, 2002 | 4.470 | 4.514 | 4.418 | 4.431 | 2,823,240 | +0.10(+2.22%) |
Apr 16, 2002 | 4.246 | 4.341 | 4.246 | 4.334 | 3,150,973 | +0.25(+6.21%) |
Apr 15, 2002 | 4.113 | 4.117 | 4.077 | 4.081 | 2,267,279 | +0.07(+1.64%) |
Apr 12, 2002 | 4.033 | 4.065 | 4.014 | 4.015 | 3,475,547 | +0.01(+0.25%) |
Apr 11, 2002 | 4.058 | 4.077 | 4.000 | 4.005 | 3,901,204 | -0.11(-2.59%) |
Apr 10, 2002 | 4.098 | 4.146 | 4.071 | 4.112 | 6,303,525 | +0.04(+0.93%) |
Apr 09, 2002 | 4.115 | 4.153 | 4.074 | 4.074 | 1,786,341 | -0.01(-0.12%) |
Apr 08, 2002 | 4.093 | 4.103 | 4.050 | 4.079 | 1,496,514 | -0.12(-2.81%) |
Apr 05, 2002 | 4.236 | 4.236 | 4.185 | 4.196 | 1,308,562 | +0.05(+1.19%) |
Apr 04, 2002 | 4.147 | 4.160 | 4.114 | 4.147 | 1,524,944 | +0.00(+0.09%) |
Apr 03, 2002 | 4.188 | 4.210 | 4.141 | 4.143 | 3,528,458 | -0.02(-0.58%) |
Apr 02, 2002 | 4.217 | 4.217 | 4.160 | 4.167 | 1,377,267 | -0.12(-2.75%) |
Apr 01, 2002 | 4.210 | 4.285 | 4.175 | 4.285 | 1,974,293 | +0.09(+2.20%) |
Mar 29, 2002 | 4.251 | 4.281 | 4.181 | 4.193 | 5,476,691 | +0.00(+0.00%) |
Mar 28, 2002 | 4.251 | 4.281 | 4.181 | 4.193 | 5,476,691 | -0.01(-0.27%) |
Mar 27, 2002 | 4.227 | 4.231 | 4.193 | 4.204 | 2,643,974 | -0.02(-0.54%) |
Mar 26, 2002 | 4.177 | 4.245 | 4.177 | 4.227 | 2,748,217 | +0.00(+0.03%) |
Mar 25, 2002 | 4.331 | 4.331 | 4.223 | 4.226 | 2,090,382 | -0.12(-2.71%) |
Mar 22, 2002 | 4.386 | 4.390 | 4.336 | 4.343 | 2,347,830 | -0.03(-0.72%) |
Mar 21, 2002 | 4.426 | 4.426 | 4.318 | 4.375 | 3,642,177 | -0.02(-0.52%) |
Mar 20, 2002 | 4.410 | 4.429 | 4.366 | 4.398 | 1,386,744 | -0.03(-0.69%) |
Mar 19, 2002 | 4.441 | 4.469 | 4.408 | 4.428 | 3,544,252 | +0.02(+0.42%) |
Mar 18, 2002 | 4.395 | 4.432 | 4.379 | 4.410 | 1,675,464 | +0.04(+0.91%) |
Mar 15, 2002 | 4.308 | 4.387 | 4.290 | 4.370 | 3,411,342 | +0.02(+0.54%) |
Mar 14, 2002 | 4.317 | 4.364 | 4.302 | 4.346 | 2,071,776 | +0.09(+2.19%) |
Mar 13, 2002 | 4.271 | 4.314 | 4.246 | 4.253 | 9,596,063 | -0.10(-2.31%) |
Mar 12, 2002 | 4.354 | 4.379 | 4.324 | 4.354 | 2,447,950 | -0.10(-2.20%) |
Mar 11, 2002 | 4.420 | 4.488 | 4.416 | 4.452 | 1,456,365 | -0.04(-0.94%) |
Mar 08, 2002 | 4.606 | 4.611 | 4.480 | 4.494 | 4,481,868 | -0.12(-2.61%) |
Mar 07, 2002 | 4.686 | 4.686 | 4.582 | 4.614 | 2,230,462 | +0.00(+0.03%) |
Mar 06, 2002 | 4.463 | 4.631 | 4.447 | 4.613 | 2,687,187 | +0.11(+2.40%) |
Mar 05, 2002 | 4.472 | 4.544 | 4.470 | 4.505 | 1,324,261 | -0.07(-1.63%) |
Mar 04, 2002 | 4.498 | 4.593 | 4.484 | 4.580 | 1,894,563 | +0.17(+3.74%) |