Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.386 | 4.593 | 4.385 | 4.557 | 5,041,412 | +0.11(+2.38%) |
May 28, 2002 | 4.488 | 4.532 | 4.410 | 4.451 | 3,166,957 | -0.04(-0.89%) |
May 27, 2002 | 4.488 | 4.537 | 4.460 | 4.491 | 3,428,789 | +0.00(+0.00%) |
May 24, 2002 | 4.488 | 4.537 | 4.460 | 4.491 | 3,401,033 | -0.03(-0.57%) |
May 23, 2002 | 4.477 | 4.580 | 4.431 | 4.517 | 3,592,549 | +0.03(+0.63%) |
May 22, 2002 | 4.399 | 4.495 | 4.259 | 4.489 | 8,262,031 | +0.11(+2.59%) |
May 21, 2002 | 4.519 | 4.535 | 4.340 | 4.375 | 3,744,282 | -0.14(-3.16%) |
May 20, 2002 | 4.653 | 4.665 | 4.491 | 4.518 | 4,623,222 | -0.12(-2.61%) |
May 17, 2002 | 4.637 | 4.664 | 4.594 | 4.639 | 5,150,585 | +0.02(+0.40%) |
May 16, 2002 | 4.537 | 4.658 | 4.519 | 4.621 | 7,419,174 | +0.08(+1.83%) |
May 15, 2002 | 4.431 | 4.576 | 4.401 | 4.537 | 5,994,367 | +0.07(+1.55%) |
May 14, 2002 | 4.398 | 4.470 | 4.388 | 4.468 | 5,454,976 | +0.09(+2.07%) |
May 13, 2002 | 4.296 | 4.383 | 4.223 | 4.377 | 4,948,892 | +0.07(+1.68%) |
May 10, 2002 | 4.319 | 4.370 | 4.232 | 4.305 | 7,051,870 | +0.00(+0.05%) |
May 09, 2002 | 4.426 | 4.444 | 4.299 | 4.303 | 7,705,061 | -0.14(-3.14%) |
May 08, 2002 | 4.383 | 4.474 | 4.380 | 4.442 | 7,201,753 | +0.05(+1.11%) |
May 07, 2002 | 4.341 | 4.421 | 4.301 | 4.394 | 3,272,430 | +0.05(+1.22%) |
May 06, 2002 | 4.447 | 4.463 | 4.334 | 4.341 | 4,890,604 | -0.07(-1.62%) |
May 03, 2002 | 4.399 | 4.458 | 4.386 | 4.412 | 3,733,180 | +0.03(+0.59%) |
May 02, 2002 | 4.364 | 4.447 | 4.346 | 4.386 | 6,373,699 | +0.03(+0.72%) |
May 01, 2002 | 4.372 | 4.423 | 4.295 | 4.355 | 5,144,109 | -0.03(-0.79%) |
Apr 30, 2002 | 4.322 | 4.397 | 4.299 | 4.389 | 5,083,971 | +0.09(+2.01%) |
Apr 29, 2002 | 4.353 | 4.353 | 4.291 | 4.303 | 2,734,889 | -0.03(-0.62%) |
Apr 26, 2002 | 4.318 | 4.389 | 4.272 | 4.330 | 5,526,216 | +0.02(+0.48%) |
Apr 25, 2002 | 4.268 | 4.323 | 4.155 | 4.309 | 4,432,631 | +0.10(+2.47%) |
Apr 24, 2002 | 4.329 | 4.399 | 4.170 | 4.206 | 5,589,130 | -0.12(-2.87%) |
Apr 23, 2002 | 4.322 | 4.364 | 4.305 | 4.330 | 7,547,777 | +0.01(+0.25%) |
Apr 22, 2002 | 4.281 | 4.323 | 4.224 | 4.319 | 4,555,682 | +0.04(+0.88%) |
Apr 19, 2002 | 4.293 | 4.302 | 4.232 | 4.281 | 3,226,170 | +0.01(+0.18%) |
Apr 18, 2002 | 4.211 | 4.300 | 4.211 | 4.274 | 8,977,211 | +0.05(+1.18%) |
Apr 17, 2002 | 4.224 | 4.256 | 4.210 | 4.224 | 4,851,746 | +0.02(+0.36%) |
Apr 16, 2002 | 4.141 | 4.221 | 4.137 | 4.209 | 3,376,978 | +0.07(+1.67%) |
Apr 15, 2002 | 4.150 | 4.253 | 4.085 | 4.140 | 3,574,970 | -0.02(-0.49%) |
Apr 12, 2002 | 4.123 | 4.189 | 4.118 | 4.160 | 3,264,103 | +0.06(+1.45%) |
Apr 11, 2002 | 4.215 | 4.269 | 4.077 | 4.101 | 11,053,358 | -0.05(-1.22%) |
Apr 10, 2002 | 4.025 | 4.208 | 3.997 | 4.152 | 13,267,361 | +0.17(+4.23%) |
Apr 09, 2002 | 4.048 | 4.104 | 3.983 | 3.983 | 5,822,280 | -0.05(-1.15%) |
Apr 08, 2002 | 3.966 | 4.048 | 3.896 | 4.029 | 3,787,766 | +0.08(+2.05%) |
Apr 05, 2002 | 3.903 | 3.975 | 3.885 | 3.948 | 4,972,947 | +0.06(+1.47%) |
Apr 04, 2002 | 3.860 | 3.973 | 3.859 | 3.891 | 6,918,642 | +0.03(+0.84%) |
Apr 03, 2002 | 3.794 | 3.902 | 3.716 | 3.859 | 6,647,558 | +0.07(+1.91%) |
Apr 02, 2002 | 3.900 | 3.901 | 3.771 | 3.786 | 7,682,856 | -0.11(-2.83%) |
Apr 01, 2002 | 3.988 | 4.025 | 3.840 | 3.896 | 11,132,925 | -0.19(-4.71%) |
Mar 29, 2002 | 4.043 | 4.168 | 4.043 | 4.089 | 3,299,261 | +0.00(+0.00%) |
Mar 28, 2002 | 4.043 | 4.168 | 4.043 | 4.089 | 3,299,261 | +0.07(+1.67%) |
Mar 27, 2002 | 4.009 | 4.070 | 4.009 | 4.022 | 4,264,244 | +0.01(+0.16%) |
Mar 26, 2002 | 4.012 | 4.085 | 3.972 | 4.015 | 5,938,855 | +0.01(+0.32%) |
Mar 25, 2002 | 4.103 | 4.161 | 3.999 | 4.002 | 4,450,209 | -0.11(-2.58%) |
Mar 22, 2002 | 4.091 | 4.128 | 4.026 | 4.108 | 6,125,746 | +0.02(+0.61%) |
Mar 21, 2002 | 4.107 | 4.113 | 4.033 | 4.083 | 2,878,295 | -0.03(-0.84%) |
Mar 20, 2002 | 4.117 | 4.127 | 4.053 | 4.118 | 2,843,138 | +0.01(+0.13%) |
Mar 19, 2002 | 4.134 | 4.161 | 4.066 | 4.113 | 6,221,041 | -0.02(-0.52%) |
Mar 18, 2002 | 4.183 | 4.206 | 4.075 | 4.134 | 5,279,188 | -0.04(-0.91%) |
Mar 15, 2002 | 4.026 | 4.205 | 4.013 | 4.172 | 8,905,970 | +0.14(+3.46%) |
Mar 14, 2002 | 4.019 | 4.064 | 3.963 | 4.033 | 4,386,371 | +0.01(+0.24%) |
Mar 13, 2002 | 4.051 | 4.059 | 3.927 | 4.023 | 4,131,015 | -0.03(-0.75%) |
Mar 12, 2002 | 4.036 | 4.100 | 3.994 | 4.053 | 4,126,389 | -0.01(-0.13%) |
Mar 11, 2002 | 4.054 | 4.099 | 3.923 | 4.059 | 12,266,295 | -0.00(-0.05%) |
Mar 08, 2002 | 3.923 | 4.129 | 3.923 | 4.061 | 11,479,875 | +0.13(+3.41%) |
Mar 07, 2002 | 3.871 | 3.994 | 3.847 | 3.927 | 14,775,436 | +0.15(+3.92%) |
Mar 06, 2002 | 3.661 | 3.822 | 3.640 | 3.779 | 19,899,190 | +0.15(+4.05%) |
Mar 05, 2002 | 3.772 | 3.789 | 3.581 | 3.632 | 21,225,926 | -0.18(-4.68%) |
Mar 04, 2002 | 4.022 | 4.042 | 3.707 | 3.810 | 16,341,799 | -0.18(-4.57%) |