Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.737 | 4.753 | 4.564 | 4.737 | 47,827 | +0.07(+1.49%) |
May 28, 2002 | 4.646 | 4.668 | 4.473 | 4.668 | 13,425 | +0.02(+0.46%) |
May 27, 2002 | 4.664 | 4.665 | 4.575 | 4.646 | 9,509 | +0.00(+0.00%) |
May 24, 2002 | 4.664 | 4.665 | 4.575 | 4.646 | 9,509 | -0.00(-0.04%) |
May 23, 2002 | 4.425 | 4.648 | 4.425 | 4.648 | 32,724 | +0.22(+5.01%) |
May 22, 2002 | 4.425 | 4.426 | 4.276 | 4.426 | 4,195 | -0.04(-0.96%) |
May 21, 2002 | 4.469 | 4.469 | 4.340 | 4.469 | 40,555 | +0.04(+0.97%) |
May 20, 2002 | 4.360 | 4.469 | 4.335 | 4.426 | 81,110 | +0.09(+2.19%) |
May 17, 2002 | 4.344 | 4.353 | 4.303 | 4.332 | 19,019 | -0.00(-0.08%) |
May 16, 2002 | 4.308 | 4.344 | 4.237 | 4.335 | 25,452 | +0.02(+0.41%) |
May 15, 2002 | 4.308 | 4.317 | 4.308 | 4.317 | 3,915 | -0.02(-0.41%) |
May 14, 2002 | 4.201 | 4.425 | 4.201 | 4.335 | 24,892 | +0.09(+2.19%) |
May 13, 2002 | 4.113 | 4.307 | 4.113 | 4.242 | 5,873 | +0.08(+1.93%) |
May 10, 2002 | 4.220 | 4.220 | 4.112 | 4.162 | 20,137 | -0.09(-2.19%) |
May 09, 2002 | 4.353 | 4.353 | 4.201 | 4.255 | 34,122 | -0.09(-2.09%) |
May 08, 2002 | 4.335 | 4.425 | 4.237 | 4.346 | 61,532 | +0.10(+2.25%) |
May 07, 2002 | 4.290 | 4.290 | 4.250 | 4.250 | 3,915 | -0.04(-0.94%) |
May 06, 2002 | 4.293 | 4.293 | 4.202 | 4.290 | 28,528 | +0.03(+0.63%) |
May 03, 2002 | 4.291 | 4.291 | 4.246 | 4.264 | 57,616 | -0.07(-1.65%) |
May 02, 2002 | 4.173 | 4.335 | 4.173 | 4.335 | 28,528 | +0.27(+6.57%) |
May 01, 2002 | 4.022 | 4.130 | 4.022 | 4.068 | 15,383 | -0.04(-1.02%) |
Apr 30, 2002 | 4.028 | 4.112 | 4.028 | 4.110 | 6,432 | +0.09(+2.18%) |
Apr 29, 2002 | 3.933 | 4.049 | 3.933 | 4.022 | 9,789 | +0.07(+1.81%) |
Apr 26, 2002 | 3.995 | 4.040 | 3.933 | 3.951 | 48,107 | -0.04(-1.12%) |
Apr 25, 2002 | 3.987 | 3.995 | 3.932 | 3.995 | 5,873 | +0.12(+3.00%) |
Apr 24, 2002 | 3.924 | 3.978 | 3.879 | 3.879 | 12,865 | -0.04(-1.14%) |
Apr 23, 2002 | 3.933 | 3.942 | 3.883 | 3.924 | 46,708 | -0.03(-0.68%) |
Apr 22, 2002 | 4.022 | 4.022 | 3.752 | 3.951 | 49,785 | -0.15(-3.70%) |
Apr 19, 2002 | 4.308 | 4.308 | 4.022 | 4.103 | 68,524 | -0.19(-4.38%) |
Apr 18, 2002 | 4.262 | 4.308 | 4.219 | 4.290 | 39,716 | -0.02(-0.42%) |
Apr 17, 2002 | 4.344 | 4.344 | 4.268 | 4.308 | 29,927 | -0.04(-0.82%) |
Apr 16, 2002 | 4.308 | 4.353 | 4.290 | 4.344 | 41,114 | -0.04(-0.86%) |
Apr 15, 2002 | 4.403 | 4.433 | 4.382 | 4.382 | 5,314 | -0.04(-0.92%) |
Apr 12, 2002 | 4.460 | 4.462 | 4.344 | 4.422 | 21,536 | -0.00(-0.05%) |
Apr 11, 2002 | 4.442 | 4.469 | 4.255 | 4.425 | 6,153 | +0.19(+4.43%) |
Apr 10, 2002 | 4.169 | 4.425 | 4.169 | 4.237 | 20,417 | +0.01(+0.21%) |
Apr 09, 2002 | 4.246 | 4.308 | 4.130 | 4.228 | 41,114 | -0.02(-0.42%) |
Apr 08, 2002 | 3.995 | 4.246 | 3.978 | 4.246 | 28,808 | +0.19(+4.63%) |
Apr 05, 2002 | 4.040 | 4.066 | 3.978 | 4.058 | 5,593 | +0.03(+0.67%) |
Apr 04, 2002 | 3.840 | 4.031 | 3.840 | 4.031 | 27,969 | +0.19(+4.89%) |
Apr 03, 2002 | 3.829 | 3.843 | 3.829 | 3.843 | 4,475 | +0.04(+0.93%) |
Apr 02, 2002 | 3.799 | 3.861 | 3.790 | 3.808 | 22,655 | +0.04(+0.95%) |
Apr 01, 2002 | 3.754 | 3.808 | 3.743 | 3.772 | 26,011 | +0.01(+0.24%) |
Mar 29, 2002 | 3.620 | 3.842 | 3.611 | 3.763 | 54,540 | +0.00(+0.00%) |
Mar 28, 2002 | 3.620 | 3.842 | 3.611 | 3.763 | 54,540 | +0.16(+4.41%) |
Mar 27, 2002 | 3.593 | 3.604 | 3.581 | 3.604 | 13,145 | +0.04(+1.10%) |
Mar 26, 2002 | 3.575 | 3.575 | 3.549 | 3.565 | 24,053 | -0.01(-0.30%) |
Mar 25, 2002 | 3.549 | 3.575 | 3.473 | 3.575 | 9,229 | +0.10(+2.93%) |
Mar 22, 2002 | 3.549 | 3.549 | 3.473 | 3.473 | 4,475 | -0.08(-2.12%) |
Mar 21, 2002 | 3.549 | 3.549 | 3.450 | 3.549 | 9,509 | +0.08(+2.32%) |
Mar 20, 2002 | 3.548 | 3.548 | 3.468 | 3.468 | 9,789 | +0.00(+0.00%) |
Mar 19, 2002 | 3.530 | 3.531 | 3.468 | 3.468 | 5,034 | +0.00(+0.00%) |
Mar 18, 2002 | 3.468 | 3.468 | 3.468 | 3.468 | 5,034 | -0.06(-1.77%) |
Mar 15, 2002 | 3.491 | 3.565 | 3.432 | 3.531 | 4,195 | +0.01(+0.30%) |
Mar 14, 2002 | 3.526 | 3.566 | 3.520 | 3.520 | 3,356 | -0.06(-1.55%) |
Mar 13, 2002 | 3.575 | 3.575 | 3.575 | 3.575 | 2,796 | +0.00(+0.00%) |
Mar 12, 2002 | 3.552 | 3.575 | 3.552 | 3.575 | 3,076 | +0.04(+1.27%) |
Mar 11, 2002 | 3.531 | 3.531 | 3.531 | 3.531 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 3.531 | 3.531 | 3.531 | 3.531 | 5,034 | -0.05(-1.50%) |
Mar 07, 2002 | 3.567 | 3.593 | 3.567 | 3.584 | 1,398 | +0.05(+1.52%) |
Mar 06, 2002 | 3.557 | 3.593 | 3.531 | 3.531 | 12,026 | -0.04(-1.00%) |
Mar 05, 2002 | 3.567 | 3.575 | 3.563 | 3.566 | 15,662 | -0.01(-0.25%) |
Mar 04, 2002 | 3.593 | 3.593 | 3.575 | 3.575 | 26,011 | -0.02(-0.45%) |