Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.395 | 4.507 | 4.376 | 4.395 | 27,368 | -0.21(-4.49%) |
May 28, 2002 | 4.554 | 4.601 | 4.413 | 4.601 | 11,181 | +0.10(+2.30%) |
May 27, 2002 | 4.592 | 4.592 | 4.498 | 4.498 | 14,589 | +0.00(+0.00%) |
May 24, 2002 | 4.592 | 4.592 | 4.498 | 4.498 | 14,589 | -0.09(-2.04%) |
May 23, 2002 | 4.320 | 4.601 | 4.320 | 4.592 | 38,656 | +0.33(+7.71%) |
May 22, 2002 | 4.320 | 4.320 | 3.991 | 4.263 | 62,084 | -0.14(-3.20%) |
May 21, 2002 | 4.507 | 4.507 | 4.404 | 4.404 | 37,272 | -0.08(-1.88%) |
May 20, 2002 | 4.498 | 4.536 | 4.489 | 4.489 | 5,644 | -0.02(-0.42%) |
May 17, 2002 | 4.470 | 4.517 | 4.460 | 4.507 | 149,834 | +0.00(+0.00%) |
May 16, 2002 | 4.489 | 4.517 | 4.460 | 4.507 | 10,862 | +0.03(+0.63%) |
May 15, 2002 | 4.629 | 4.676 | 4.479 | 4.479 | 11,714 | -0.20(-4.22%) |
May 14, 2002 | 4.629 | 4.695 | 4.629 | 4.676 | 58,677 | +0.04(+0.81%) |
May 13, 2002 | 4.460 | 4.639 | 4.329 | 4.639 | 30,350 | +0.23(+5.11%) |
May 10, 2002 | 4.460 | 4.460 | 4.320 | 4.413 | 69,006 | -0.05(-1.05%) |
May 09, 2002 | 4.460 | 4.498 | 4.413 | 4.460 | 74,011 | +0.00(+0.00%) |
May 08, 2002 | 4.460 | 4.489 | 4.367 | 4.460 | 107,237 | +0.00(+0.00%) |
May 07, 2002 | 4.648 | 4.686 | 4.367 | 4.460 | 126,299 | -0.14(-3.06%) |
May 06, 2002 | 4.836 | 4.836 | 4.460 | 4.601 | 73,905 | -0.23(-4.85%) |
May 03, 2002 | 4.836 | 4.902 | 4.789 | 4.836 | 107,450 | +0.04(+0.78%) |
May 02, 2002 | 4.498 | 5.071 | 4.498 | 4.798 | 210,001 | +0.39(+8.72%) |
May 01, 2002 | 4.291 | 4.413 | 4.226 | 4.413 | 165,275 | +0.11(+2.62%) |
Apr 30, 2002 | 4.179 | 4.301 | 4.132 | 4.301 | 41,318 | +0.22(+5.29%) |
Apr 29, 2002 | 4.113 | 4.226 | 3.991 | 4.085 | 56,760 | -0.03(-0.68%) |
Apr 26, 2002 | 4.254 | 4.320 | 4.038 | 4.113 | 256,219 | -0.15(-3.52%) |
Apr 25, 2002 | 4.226 | 4.320 | 4.226 | 4.263 | 15,441 | +0.04(+0.89%) |
Apr 24, 2002 | 4.273 | 4.338 | 4.226 | 4.226 | 190,194 | -0.08(-1.75%) |
Apr 23, 2002 | 3.935 | 4.301 | 3.935 | 4.301 | 143,976 | +0.37(+9.31%) |
Apr 22, 2002 | 4.169 | 4.169 | 3.756 | 3.935 | 34,503 | -0.23(-5.42%) |
Apr 19, 2002 | 4.197 | 4.197 | 4.160 | 4.160 | 14,056 | +0.06(+1.37%) |
Apr 18, 2002 | 4.179 | 4.179 | 4.094 | 4.104 | 18,316 | -0.07(-1.58%) |
Apr 17, 2002 | 4.179 | 4.216 | 4.169 | 4.169 | 14,269 | -0.04(-0.89%) |
Apr 16, 2002 | 3.944 | 4.207 | 3.944 | 4.207 | 27,474 | +0.23(+5.91%) |
Apr 15, 2002 | 4.038 | 4.038 | 3.953 | 3.972 | 14,695 | -0.07(-1.63%) |
Apr 12, 2002 | 3.719 | 4.038 | 3.615 | 4.038 | 216,497 | +0.32(+8.59%) |
Apr 11, 2002 | 3.728 | 3.756 | 3.719 | 3.719 | 68,687 | -0.04(-1.00%) |
Apr 10, 2002 | 3.615 | 3.756 | 3.615 | 3.756 | 35,568 | +0.15(+4.17%) |
Apr 09, 2002 | 3.559 | 3.606 | 3.559 | 3.606 | 15,867 | +0.09(+2.67%) |
Apr 08, 2002 | 3.334 | 3.512 | 3.287 | 3.512 | 51,116 | -0.06(-1.58%) |
Apr 05, 2002 | 3.568 | 3.709 | 3.381 | 3.568 | 89,027 | -0.12(-3.31%) |
Apr 04, 2002 | 3.756 | 3.756 | 3.653 | 3.690 | 15,441 | -0.15(-3.91%) |
Apr 03, 2002 | 3.944 | 3.944 | 3.831 | 3.841 | 19,168 | -0.18(-4.44%) |
Apr 02, 2002 | 4.085 | 4.085 | 4.019 | 4.019 | 13,630 | -0.07(-1.61%) |
Apr 01, 2002 | 3.662 | 4.122 | 3.662 | 4.085 | 34,503 | +0.33(+8.75%) |
Mar 29, 2002 | 3.634 | 3.756 | 3.512 | 3.756 | 46,430 | +0.00(+0.00%) |
Mar 28, 2002 | 3.634 | 3.756 | 3.512 | 3.756 | 46,430 | +0.11(+3.09%) |
Mar 27, 2002 | 3.897 | 3.944 | 3.521 | 3.643 | 47,495 | -0.30(-7.62%) |
Mar 26, 2002 | 3.991 | 3.991 | 3.756 | 3.944 | 41,531 | -0.10(-2.55%) |
Mar 25, 2002 | 4.132 | 4.132 | 4.038 | 4.047 | 15,973 | -0.08(-1.82%) |
Mar 22, 2002 | 4.357 | 4.357 | 3.991 | 4.122 | 28,965 | -0.24(-5.59%) |
Mar 21, 2002 | 3.991 | 4.367 | 3.991 | 4.367 | 34,503 | +0.28(+6.90%) |
Mar 20, 2002 | 4.113 | 4.122 | 4.038 | 4.085 | 17,997 | -0.17(-3.97%) |
Mar 19, 2002 | 4.385 | 4.385 | 4.226 | 4.254 | 46,430 | -0.13(-3.00%) |
Mar 18, 2002 | 4.395 | 4.413 | 4.367 | 4.385 | 24,386 | +0.01(+0.21%) |
Mar 15, 2002 | 4.244 | 4.413 | 4.244 | 4.376 | 81,466 | +0.10(+2.42%) |
Mar 14, 2002 | 4.179 | 4.291 | 4.132 | 4.273 | 18,955 | +0.15(+3.64%) |
Mar 13, 2002 | 4.498 | 4.498 | 4.038 | 4.122 | 74,863 | -0.37(-8.16%) |
Mar 12, 2002 | 4.601 | 4.676 | 4.432 | 4.489 | 140,462 | +0.08(+1.70%) |
Mar 11, 2002 | 4.460 | 4.686 | 4.404 | 4.413 | 275,707 | +0.38(+9.30%) |
Mar 08, 2002 | 3.756 | 4.038 | 3.756 | 4.038 | 33,757 | +0.28(+7.50%) |
Mar 07, 2002 | 3.841 | 4.160 | 3.756 | 3.756 | 202,653 | -0.08(-2.20%) |
Mar 06, 2002 | 2.845 | 3.888 | 2.845 | 3.841 | 203,505 | +0.92(+31.51%) |
Mar 05, 2002 | 2.930 | 2.930 | 2.911 | 2.920 | 9,371 | +0.01(+0.32%) |
Mar 04, 2002 | 2.883 | 2.967 | 2.836 | 2.911 | 36,846 | +0.02(+0.65%) |