Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.953 | 4.039 | 3.953 | 3.990 | 1,320,199 | -0.26(-6.04%) |
May 28, 2002 | 4.259 | 4.259 | 4.233 | 4.247 | 641,282 | -0.01(-0.28%) |
May 27, 2002 | 4.260 | 4.284 | 4.243 | 4.259 | 583,839 | +0.00(+0.00%) |
May 24, 2002 | 4.260 | 4.284 | 4.243 | 4.259 | 575,915 | -0.00(-0.02%) |
May 23, 2002 | 4.188 | 4.265 | 4.182 | 4.260 | 646,234 | +0.05(+1.22%) |
May 22, 2002 | 4.190 | 4.221 | 4.173 | 4.208 | 506,588 | +0.03(+0.68%) |
May 21, 2002 | 4.266 | 4.288 | 4.175 | 4.180 | 470,438 | -0.10(-2.31%) |
May 20, 2002 | 4.286 | 4.290 | 4.248 | 4.279 | 328,316 | -0.02(-0.35%) |
May 17, 2002 | 4.261 | 4.295 | 4.243 | 4.294 | 377,341 | +0.05(+1.09%) |
May 16, 2002 | 4.281 | 4.290 | 4.245 | 4.248 | 226,305 | -0.03(-0.66%) |
May 15, 2002 | 4.301 | 4.301 | 4.261 | 4.276 | 577,896 | -0.02(-0.47%) |
May 14, 2002 | 4.241 | 4.324 | 4.241 | 4.296 | 714,571 | +0.07(+1.65%) |
May 13, 2002 | 4.155 | 4.231 | 4.151 | 4.227 | 439,241 | +0.08(+1.97%) |
May 10, 2002 | 4.259 | 4.259 | 4.129 | 4.145 | 552,641 | -0.10(-2.33%) |
May 09, 2002 | 4.266 | 4.305 | 4.244 | 4.244 | 319,403 | -0.02(-0.40%) |
May 08, 2002 | 4.276 | 4.343 | 4.236 | 4.261 | 648,710 | -0.01(-0.12%) |
May 07, 2002 | 4.236 | 4.301 | 4.221 | 4.266 | 410,519 | +0.03(+0.72%) |
May 06, 2002 | 4.327 | 4.355 | 4.236 | 4.236 | 294,147 | -0.09(-2.10%) |
May 03, 2002 | 4.332 | 4.340 | 4.277 | 4.327 | 524,910 | -0.02(-0.37%) |
May 02, 2002 | 4.356 | 4.422 | 4.322 | 4.343 | 747,254 | -0.01(-0.32%) |
May 01, 2002 | 4.357 | 4.371 | 4.263 | 4.357 | 526,891 | +0.00(+0.00%) |
Apr 30, 2002 | 4.261 | 4.364 | 4.261 | 4.357 | 519,463 | +0.12(+2.74%) |
Apr 29, 2002 | 4.231 | 4.251 | 4.208 | 4.241 | 250,075 | +0.00(+0.05%) |
Apr 26, 2002 | 4.213 | 4.281 | 4.208 | 4.239 | 536,795 | +0.02(+0.48%) |
Apr 25, 2002 | 4.145 | 4.224 | 4.141 | 4.219 | 453,106 | +0.05(+1.28%) |
Apr 24, 2002 | 4.239 | 4.342 | 4.165 | 4.165 | 515,501 | -0.05(-1.27%) |
Apr 23, 2002 | 4.205 | 4.246 | 4.188 | 4.219 | 743,292 | +0.04(+0.92%) |
Apr 22, 2002 | 4.329 | 4.329 | 4.180 | 4.180 | 569,478 | -0.15(-3.43%) |
Apr 19, 2002 | 4.341 | 4.347 | 4.301 | 4.329 | 501,140 | -0.01(-0.28%) |
Apr 18, 2002 | 4.369 | 4.371 | 4.333 | 4.341 | 572,944 | -0.03(-0.65%) |
Apr 17, 2002 | 4.503 | 4.503 | 4.352 | 4.369 | 634,349 | -0.13(-2.98%) |
Apr 16, 2002 | 4.483 | 4.543 | 4.483 | 4.503 | 861,645 | +0.04(+0.88%) |
Apr 15, 2002 | 4.426 | 4.523 | 4.387 | 4.464 | 1,014,661 | +0.04(+0.87%) |
Apr 12, 2002 | 4.301 | 4.467 | 4.288 | 4.426 | 754,187 | +0.15(+3.49%) |
Apr 11, 2002 | 4.256 | 4.337 | 4.256 | 4.276 | 745,768 | +0.02(+0.47%) |
Apr 10, 2002 | 4.215 | 4.261 | 4.210 | 4.256 | 424,880 | +0.05(+1.20%) |
Apr 09, 2002 | 4.201 | 4.225 | 4.195 | 4.205 | 380,807 | +0.02(+0.39%) |
Apr 08, 2002 | 4.180 | 4.196 | 4.140 | 4.189 | 359,018 | -0.00(-0.02%) |
Apr 05, 2002 | 4.111 | 4.210 | 4.111 | 4.190 | 784,394 | +0.10(+2.42%) |
Apr 04, 2002 | 4.060 | 4.097 | 4.049 | 4.091 | 277,806 | +0.03(+0.80%) |
Apr 03, 2002 | 4.087 | 4.105 | 4.034 | 4.059 | 401,110 | -0.03(-0.72%) |
Apr 02, 2002 | 4.046 | 4.116 | 4.023 | 4.088 | 420,423 | +0.04(+1.05%) |
Apr 01, 2002 | 4.049 | 4.064 | 3.938 | 4.046 | 664,556 | -0.01(-0.35%) |
Mar 29, 2002 | 4.079 | 4.122 | 4.053 | 4.060 | 495,693 | +0.00(+0.00%) |
Mar 28, 2002 | 4.079 | 4.122 | 4.053 | 4.060 | 495,198 | -0.02(-0.57%) |
Mar 27, 2002 | 4.064 | 4.098 | 4.059 | 4.083 | 484,304 | +0.01(+0.12%) |
Mar 26, 2002 | 4.054 | 4.089 | 4.039 | 4.078 | 464,991 | +0.04(+0.92%) |
Mar 25, 2002 | 4.115 | 4.124 | 4.040 | 4.041 | 407,548 | -0.07(-1.79%) |
Mar 22, 2002 | 4.190 | 4.200 | 4.110 | 4.115 | 400,120 | -0.07(-1.69%) |
Mar 21, 2002 | 4.175 | 4.190 | 4.106 | 4.185 | 546,203 | -0.00(-0.02%) |
Mar 20, 2002 | 4.226 | 4.239 | 4.185 | 4.186 | 342,677 | -0.05(-1.26%) |
Mar 19, 2002 | 4.210 | 4.308 | 4.200 | 4.240 | 1,020,108 | +0.05(+1.30%) |
Mar 18, 2002 | 4.094 | 4.192 | 4.094 | 4.185 | 599,190 | +0.11(+2.65%) |
Mar 15, 2002 | 4.054 | 4.120 | 4.049 | 4.077 | 713,085 | +0.00(+0.02%) |
Mar 14, 2002 | 4.074 | 4.089 | 4.040 | 4.076 | 537,785 | +0.02(+0.42%) |
Mar 13, 2002 | 4.126 | 4.126 | 4.033 | 4.059 | 862,635 | -0.07(-1.62%) |
Mar 12, 2002 | 4.115 | 4.150 | 4.096 | 4.126 | 938,896 | +0.01(+0.27%) |
Mar 11, 2002 | 4.039 | 4.145 | 4.039 | 4.115 | 793,803 | +0.02(+0.44%) |
Mar 08, 2002 | 4.059 | 4.115 | 4.059 | 4.096 | 830,943 | +0.02(+0.52%) |
Mar 07, 2002 | 4.124 | 4.125 | 4.061 | 4.075 | 732,893 | -0.04(-0.93%) |
Mar 06, 2002 | 4.034 | 4.133 | 4.012 | 4.114 | 1,243,443 | +0.11(+2.85%) |
Mar 05, 2002 | 3.998 | 4.036 | 3.948 | 3.999 | 694,268 | +0.03(+0.79%) |
Mar 04, 2002 | 3.867 | 4.064 | 3.867 | 3.968 | 1,469,253 | +0.08(+2.10%) |