Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.439 | 3.495 | 3.334 | 3.362 | 13,056,700 | -0.42(-11.11%) |
May 28, 2002 | 3.853 | 3.902 | 3.755 | 3.783 | 5,664,108 | -0.13(-3.23%) |
May 27, 2002 | 4.028 | 4.028 | 3.790 | 3.909 | 8,065,826 | +0.00(+0.00%) |
May 24, 2002 | 4.028 | 4.028 | 3.790 | 3.909 | 8,065,826 | -0.05(-1.24%) |
May 23, 2002 | 4.112 | 4.119 | 3.748 | 3.958 | 15,579,475 | -0.15(-3.75%) |
May 22, 2002 | 4.042 | 4.126 | 4.014 | 4.112 | 7,377,459 | -0.01(-0.34%) |
May 21, 2002 | 4.217 | 4.336 | 4.084 | 4.126 | 7,754,762 | -0.08(-1.83%) |
May 20, 2002 | 4.301 | 4.329 | 4.063 | 4.203 | 5,777,599 | -0.16(-3.69%) |
May 17, 2002 | 4.371 | 4.462 | 4.280 | 4.364 | 5,584,594 | +0.00(+0.00%) |
May 16, 2002 | 4.357 | 4.406 | 4.322 | 4.364 | 5,616,000 | +0.00(+0.00%) |
May 15, 2002 | 4.448 | 4.448 | 4.329 | 4.364 | 7,729,066 | -0.15(-3.41%) |
May 14, 2002 | 4.378 | 4.518 | 4.203 | 4.518 | 11,043,134 | +0.25(+5.74%) |
May 13, 2002 | 4.308 | 4.413 | 4.133 | 4.273 | 20,283,268 | -0.20(-4.39%) |
May 10, 2002 | 4.686 | 4.686 | 4.462 | 4.469 | 12,388,462 | -0.16(-3.48%) |
May 09, 2002 | 4.735 | 4.735 | 4.588 | 4.630 | 7,432,277 | -0.12(-2.51%) |
May 08, 2002 | 4.560 | 4.812 | 4.560 | 4.749 | 18,622,878 | +0.36(+8.31%) |
May 07, 2002 | 4.588 | 4.595 | 4.378 | 4.385 | 11,210,729 | -0.20(-4.28%) |
May 06, 2002 | 4.763 | 4.763 | 4.203 | 4.581 | 7,334,490 | -0.11(-2.39%) |
May 03, 2002 | 4.707 | 4.728 | 4.588 | 4.693 | 8,199,445 | +0.00(+0.00%) |
May 02, 2002 | 4.784 | 4.861 | 4.553 | 4.693 | 12,839,141 | -0.03(-0.59%) |
May 01, 2002 | 4.861 | 4.882 | 4.616 | 4.721 | 13,820,156 | +0.04(+0.75%) |
Apr 30, 2002 | 4.833 | 4.882 | 4.672 | 4.686 | 14,676,832 | +0.01(+0.30%) |
Apr 29, 2002 | 4.861 | 4.967 | 4.609 | 4.672 | 19,025,020 | +0.20(+4.38%) |
Apr 26, 2002 | 4.798 | 4.798 | 4.462 | 4.476 | 10,744,062 | -0.31(-6.44%) |
Apr 25, 2002 | 4.595 | 4.819 | 4.581 | 4.784 | 9,481,818 | +0.16(+3.48%) |
Apr 24, 2002 | 4.763 | 4.889 | 4.560 | 4.623 | 7,808,153 | -0.14(-2.94%) |
Apr 23, 2002 | 4.903 | 4.974 | 4.735 | 4.763 | 7,036,988 | -0.14(-2.86%) |
Apr 22, 2002 | 4.974 | 5.037 | 4.840 | 4.903 | 7,428,851 | -0.29(-5.66%) |
Apr 19, 2002 | 5.170 | 5.282 | 5.114 | 5.198 | 4,945,049 | -0.01(-0.27%) |
Apr 18, 2002 | 5.338 | 5.338 | 5.121 | 5.212 | 5,228,276 | -0.14(-2.62%) |
Apr 17, 2002 | 5.289 | 5.387 | 5.170 | 5.352 | 9,127,642 | +0.14(+2.69%) |
Apr 16, 2002 | 4.960 | 5.247 | 4.889 | 5.212 | 11,129,501 | +0.43(+8.93%) |
Apr 15, 2002 | 5.016 | 5.044 | 4.763 | 4.784 | 12,315,228 | -0.01(-0.29%) |
Apr 12, 2002 | 4.714 | 4.868 | 4.700 | 4.798 | 5,797,014 | +0.17(+3.63%) |
Apr 11, 2002 | 4.763 | 4.826 | 4.588 | 4.630 | 10,765,190 | -0.20(-4.06%) |
Apr 10, 2002 | 4.882 | 5.037 | 4.707 | 4.826 | 6,644,981 | -0.05(-1.01%) |
Apr 09, 2002 | 5.044 | 5.583 | 4.875 | 4.875 | 11,010,872 | -0.04(-0.85%) |
Apr 08, 2002 | 4.693 | 4.967 | 4.623 | 4.918 | 9,147,342 | +0.16(+3.39%) |
Apr 05, 2002 | 4.925 | 4.974 | 4.693 | 4.756 | 1,470,381 | -0.15(-3.00%) |
Apr 04, 2002 | 4.925 | 5.044 | 4.854 | 4.903 | 8,514,935 | -0.04(-0.85%) |
Apr 03, 2002 | 5.212 | 5.219 | 4.910 | 4.946 | 9,550,198 | -0.22(-4.21%) |
Apr 02, 2002 | 5.254 | 5.548 | 5.128 | 5.163 | 6,652,833 | -0.29(-5.27%) |
Apr 01, 2002 | 5.247 | 5.569 | 5.247 | 5.450 | 10,690,957 | +0.11(+2.10%) |
Mar 29, 2002 | 5.100 | 5.373 | 5.051 | 5.338 | 8,518,647 | +0.00(+0.00%) |
Mar 28, 2002 | 5.100 | 5.373 | 5.051 | 5.338 | 8,513,650 | +0.24(+4.67%) |
Mar 27, 2002 | 5.044 | 5.156 | 4.988 | 5.100 | 4,035,554 | +0.02(+0.41%) |
Mar 26, 2002 | 4.995 | 5.177 | 4.974 | 5.079 | 956,461 | +0.13(+2.69%) |
Mar 25, 2002 | 5.156 | 5.303 | 4.925 | 4.946 | 12,003,450 | -0.21(-4.08%) |
Mar 22, 2002 | 5.184 | 5.338 | 5.086 | 5.156 | 7,862,971 | -0.06(-1.21%) |
Mar 21, 2002 | 5.268 | 5.303 | 5.002 | 5.219 | 14,984,470 | -0.06(-1.19%) |
Mar 20, 2002 | 5.324 | 5.499 | 5.254 | 5.282 | 10,022,861 | -0.15(-2.71%) |
Mar 19, 2002 | 5.625 | 5.730 | 5.394 | 5.429 | 9,817,008 | -0.20(-3.49%) |
Mar 18, 2002 | 5.590 | 5.674 | 5.499 | 5.625 | 6,863,254 | +0.15(+2.69%) |
Mar 15, 2002 | 5.464 | 5.632 | 5.443 | 5.478 | 9,406,729 | -0.06(-1.14%) |
Mar 14, 2002 | 5.625 | 5.814 | 5.527 | 5.541 | 8,427,712 | -0.06(-1.13%) |
Mar 13, 2002 | 5.674 | 5.940 | 5.604 | 5.604 | 13,686,823 | -0.07(-1.23%) |
Mar 12, 2002 | 5.744 | 5.933 | 5.604 | 5.674 | 24,267,572 | -0.56(-8.99%) |
Mar 11, 2002 | 5.562 | 6.234 | 5.464 | 6.234 | 32,381,792 | +0.74(+13.38%) |
Mar 08, 2002 | 5.590 | 5.653 | 5.457 | 5.499 | 11,764,335 | +0.03(+0.51%) |
Mar 07, 2002 | 5.744 | 5.744 | 5.401 | 5.471 | 14,558,630 | -0.14(-2.50%) |
Mar 06, 2002 | 5.037 | 5.674 | 4.981 | 5.611 | 22,688,840 | +0.57(+11.25%) |
Mar 05, 2002 | 5.184 | 5.310 | 5.023 | 5.044 | 15,562,772 | -0.14(-2.70%) |
Mar 04, 2002 | 4.756 | 5.240 | 4.693 | 5.184 | 18,171,344 | +0.49(+10.45%) |