Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.038 | 4.109 | 3.980 | 4.023 | 7,981,418 | -0.27(-6.35%) |
May 24, 2002 | 4.304 | 4.334 | 4.275 | 4.296 | 5,149,761 | -0.01(-0.21%) |
May 23, 2002 | 4.298 | 4.335 | 4.221 | 4.305 | 8,403,689 | +0.02(+0.48%) |
May 22, 2002 | 4.181 | 4.296 | 4.177 | 4.284 | 6,462,768 | +0.10(+2.48%) |
May 21, 2002 | 4.279 | 4.343 | 4.169 | 4.181 | 10,179,658 | -0.09(-2.06%) |
May 20, 2002 | 4.266 | 4.284 | 4.224 | 4.269 | 8,108,976 | -0.02(-0.38%) |
May 17, 2002 | 4.335 | 4.373 | 4.205 | 4.285 | 11,148,468 | -0.02(-0.55%) |
May 16, 2002 | 4.359 | 4.359 | 4.248 | 4.309 | 8,916,135 | -0.05(-1.09%) |
May 15, 2002 | 4.231 | 4.395 | 4.189 | 4.356 | 9,187,754 | +0.13(+3.06%) |
May 14, 2002 | 4.165 | 4.245 | 4.136 | 4.227 | 8,231,040 | +0.12(+2.83%) |
May 13, 2002 | 4.148 | 4.177 | 4.065 | 4.110 | 10,691,005 | -0.05(-1.21%) |
May 10, 2002 | 4.244 | 4.244 | 4.147 | 4.161 | 9,790,374 | -0.05(-1.24%) |
May 09, 2002 | 4.259 | 4.268 | 4.184 | 4.213 | 9,969,621 | -0.06(-1.40%) |
May 08, 2002 | 4.194 | 4.287 | 4.139 | 4.273 | 11,796,175 | +0.11(+2.59%) |
May 07, 2002 | 4.088 | 4.195 | 4.068 | 4.165 | 11,870,952 | +0.09(+2.20%) |
May 06, 2002 | 4.098 | 4.192 | 4.066 | 4.075 | 8,364,100 | -0.04(-1.03%) |
May 03, 2002 | 4.098 | 4.207 | 4.055 | 4.118 | 12,660,516 | -0.01(-0.19%) |
May 02, 2002 | 4.148 | 4.201 | 4.089 | 4.125 | 18,262,242 | -0.02(-0.37%) |
May 01, 2002 | 4.341 | 4.341 | 4.035 | 4.141 | 39,796,008 | -0.19(-4.44%) |
Apr 30, 2002 | 4.368 | 4.438 | 4.289 | 4.333 | 17,582,646 | -0.01(-0.18%) |
Apr 29, 2002 | 4.371 | 4.415 | 4.338 | 4.341 | 13,132,276 | -0.04(-0.97%) |
Apr 26, 2002 | 4.432 | 4.483 | 4.364 | 4.383 | 8,039,697 | -0.04(-1.01%) |
Apr 25, 2002 | 4.340 | 4.449 | 4.275 | 4.428 | 9,203,150 | +0.10(+2.31%) |
Apr 24, 2002 | 4.399 | 4.470 | 4.322 | 4.328 | 4,463,566 | -0.05(-1.07%) |
Apr 23, 2002 | 4.289 | 4.456 | 4.280 | 4.375 | 8,768,780 | +0.07(+1.65%) |
Apr 22, 2002 | 4.362 | 4.389 | 4.272 | 4.304 | 5,870,046 | -0.07(-1.68%) |
Apr 19, 2002 | 4.356 | 4.422 | 4.329 | 4.377 | 5,731,487 | +0.02(+0.56%) |
Apr 18, 2002 | 4.442 | 4.448 | 4.272 | 4.353 | 9,536,350 | -0.07(-1.52%) |
Apr 17, 2002 | 4.550 | 4.556 | 4.365 | 4.420 | 9,372,499 | -0.11(-2.47%) |
Apr 16, 2002 | 4.435 | 4.569 | 4.435 | 4.532 | 5,375,193 | +0.10(+2.20%) |
Apr 15, 2002 | 4.541 | 4.573 | 4.412 | 4.435 | 8,876,547 | -0.10(-2.27%) |
Apr 12, 2002 | 4.555 | 4.560 | 4.468 | 4.538 | 10,283,027 | +0.00(+0.05%) |
Apr 11, 2002 | 4.664 | 4.675 | 4.464 | 4.535 | 15,745,095 | -0.15(-3.27%) |
Apr 10, 2002 | 4.584 | 4.697 | 4.571 | 4.689 | 12,650,619 | +0.12(+2.68%) |
Apr 09, 2002 | 4.517 | 4.587 | 4.453 | 4.566 | 10,860,354 | +0.08(+1.89%) |
Apr 08, 2002 | 4.472 | 4.526 | 4.464 | 4.481 | 8,823,763 | -0.05(-1.07%) |
Apr 05, 2002 | 4.468 | 4.589 | 4.462 | 4.530 | 7,638,317 | +0.06(+1.38%) |
Apr 04, 2002 | 4.319 | 4.472 | 4.307 | 4.468 | 8,664,311 | +0.14(+3.19%) |
Apr 03, 2002 | 4.307 | 4.429 | 4.278 | 4.330 | 7,784,573 | -0.10(-2.30%) |
Apr 02, 2002 | 4.509 | 4.509 | 4.394 | 4.432 | 6,278,024 | -0.08(-1.71%) |
Apr 01, 2002 | 4.456 | 4.523 | 4.352 | 4.509 | 10,185,156 | +0.07(+1.58%) |
Mar 29, 2002 | 4.426 | 4.516 | 4.403 | 4.438 | 7,087,382 | +0.00(+0.00%) |
Mar 28, 2002 | 4.426 | 4.516 | 4.403 | 4.438 | 7,082,983 | +0.02(+0.34%) |
Mar 27, 2002 | 4.307 | 4.453 | 4.307 | 4.423 | 6,234,037 | +0.11(+2.46%) |
Mar 26, 2002 | 4.242 | 4.387 | 4.213 | 4.317 | 8,405,888 | +0.08(+1.98%) |
Mar 25, 2002 | 4.392 | 4.393 | 4.224 | 4.233 | 5,286,120 | -0.14(-3.20%) |
Mar 22, 2002 | 4.380 | 4.408 | 4.323 | 4.373 | 9,083,286 | -0.00(-0.08%) |
Mar 21, 2002 | 4.437 | 4.459 | 4.296 | 4.377 | 9,327,413 | -0.07(-1.61%) |
Mar 20, 2002 | 4.583 | 4.589 | 4.432 | 4.449 | 5,933,826 | -0.15(-3.19%) |
Mar 19, 2002 | 4.477 | 4.668 | 4.457 | 4.595 | 11,991,916 | +0.16(+3.57%) |
Mar 18, 2002 | 4.461 | 4.476 | 4.415 | 4.437 | 7,217,143 | +0.01(+0.15%) |
Mar 15, 2002 | 4.486 | 4.498 | 4.392 | 4.430 | 8,037,498 | -0.02(-0.35%) |
Mar 14, 2002 | 4.426 | 4.534 | 4.395 | 4.446 | 5,766,676 | +0.01(+0.33%) |
Mar 13, 2002 | 4.520 | 4.542 | 4.419 | 4.432 | 8,062,790 | -0.12(-2.53%) |
Mar 12, 2002 | 4.556 | 4.586 | 4.452 | 4.547 | 7,731,789 | -0.09(-1.87%) |
Mar 11, 2002 | 4.534 | 4.644 | 4.517 | 4.633 | 5,504,955 | +0.06(+1.25%) |
Mar 08, 2002 | 4.617 | 4.659 | 4.552 | 4.577 | 7,988,013 | +0.03(+0.71%) |
Mar 07, 2002 | 4.686 | 4.698 | 4.492 | 4.544 | 10,813,069 | -0.09(-1.91%) |
Mar 06, 2002 | 4.469 | 4.652 | 4.447 | 4.633 | 9,264,731 | +0.14(+3.20%) |
Mar 05, 2002 | 4.754 | 4.795 | 4.438 | 4.489 | 24,859,172 | -0.31(-6.50%) |
Mar 04, 2002 | 4.487 | 4.818 | 4.480 | 4.801 | 17,889,454 | +0.33(+7.27%) |