Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.370 | 3.496 | 3.290 | 3.368 | 12,749,387 | -0.19(-5.32%) |
May 28, 2002 | 3.797 | 3.818 | 3.476 | 3.557 | 17,540,220 | -0.21(-5.65%) |
May 27, 2002 | 4.001 | 4.012 | 3.712 | 3.770 | 19,848,010 | +0.00(+0.00%) |
May 24, 2002 | 4.001 | 4.012 | 3.712 | 3.770 | 19,843,804 | -0.37(-8.99%) |
May 23, 2002 | 4.056 | 4.164 | 3.935 | 4.142 | 9,139,553 | +0.13(+3.25%) |
May 22, 2002 | 3.924 | 4.098 | 3.908 | 4.012 | 9,497,545 | +0.08(+2.15%) |
May 21, 2002 | 4.124 | 4.183 | 3.926 | 3.927 | 8,768,475 | -0.14(-3.34%) |
May 20, 2002 | 4.148 | 4.151 | 4.009 | 4.063 | 5,576,922 | -0.09(-2.21%) |
May 17, 2002 | 4.156 | 4.172 | 3.953 | 4.155 | 12,800,328 | +0.08(+1.97%) |
May 16, 2002 | 4.308 | 4.308 | 3.933 | 4.075 | 42,508,080 | -0.33(-7.44%) |
May 15, 2002 | 4.320 | 4.536 | 4.253 | 4.402 | 22,817,102 | -0.02(-0.37%) |
May 14, 2002 | 4.135 | 4.385 | 4.133 | 4.419 | 18,659,064 | +0.49(+12.36%) |
May 13, 2002 | 3.758 | 3.975 | 3.700 | 3.933 | 10,107,441 | +0.17(+4.52%) |
May 10, 2002 | 3.764 | 3.826 | 3.591 | 3.763 | 14,609,451 | +0.04(+1.12%) |
May 09, 2002 | 3.815 | 3.916 | 3.721 | 3.721 | 14,051,899 | -0.11(-2.85%) |
May 08, 2002 | 3.650 | 3.894 | 3.643 | 3.830 | 29,856,838 | +0.51(+15.52%) |
May 07, 2002 | 3.488 | 3.509 | 3.238 | 3.315 | 14,816,021 | -0.07(-1.93%) |
May 06, 2002 | 3.488 | 3.577 | 3.344 | 3.381 | 8,864,282 | -0.10(-2.77%) |
May 03, 2002 | 3.685 | 3.686 | 3.344 | 3.477 | 15,329,642 | -0.19(-5.25%) |
May 02, 2002 | 3.636 | 3.846 | 3.616 | 3.670 | 14,674,880 | +0.04(+1.24%) |
May 01, 2002 | 3.846 | 3.861 | 3.595 | 3.625 | 22,140,376 | -0.23(-5.89%) |
Apr 30, 2002 | 3.749 | 3.921 | 3.736 | 3.851 | 11,214,600 | +0.10(+2.80%) |
Apr 29, 2002 | 3.972 | 4.004 | 3.689 | 3.747 | 16,069,461 | -0.20(-5.10%) |
Apr 26, 2002 | 4.279 | 4.351 | 3.920 | 3.948 | 12,386,253 | -0.32(-7.47%) |
Apr 25, 2002 | 4.186 | 4.360 | 4.122 | 4.267 | 16,813,954 | +0.07(+1.73%) |
Apr 24, 2002 | 4.183 | 4.290 | 4.105 | 4.194 | 15,167,470 | +0.02(+0.51%) |
Apr 23, 2002 | 4.290 | 4.316 | 4.123 | 4.172 | 10,506,560 | -0.13(-3.03%) |
Apr 22, 2002 | 4.354 | 4.354 | 4.262 | 4.303 | 6,449,002 | -0.10(-2.24%) |
Apr 19, 2002 | 4.493 | 4.536 | 4.287 | 4.401 | 7,383,241 | -0.07(-1.67%) |
Apr 18, 2002 | 4.377 | 4.486 | 4.270 | 4.476 | 11,936,193 | +0.08(+1.78%) |
Apr 17, 2002 | 4.507 | 4.615 | 4.354 | 4.398 | 21,099,114 | -0.06(-1.37%) |
Apr 16, 2002 | 4.460 | 4.574 | 4.349 | 4.459 | 17,131,288 | +0.10(+2.28%) |
Apr 15, 2002 | 4.230 | 4.370 | 4.155 | 4.360 | 9,604,102 | +0.16(+3.90%) |
Apr 12, 2002 | 4.095 | 4.199 | 4.020 | 4.196 | 11,705,788 | +0.13(+3.21%) |
Apr 11, 2002 | 4.018 | 4.137 | 3.875 | 4.065 | 13,562,113 | +0.03(+0.80%) |
Apr 10, 2002 | 4.049 | 4.135 | 3.857 | 4.033 | 13,184,492 | +0.01(+0.19%) |
Apr 09, 2002 | 4.233 | 4.385 | 4.016 | 4.026 | 13,846,264 | -0.20(-4.83%) |
Apr 08, 2002 | 4.172 | 4.289 | 3.961 | 4.230 | 16,011,510 | -0.06(-1.45%) |
Apr 05, 2002 | 4.474 | 4.520 | 4.193 | 4.292 | 9,098,426 | -0.13(-2.83%) |
Apr 04, 2002 | 4.301 | 4.461 | 4.279 | 4.417 | 9,362,948 | +0.10(+2.30%) |
Apr 03, 2002 | 4.439 | 4.490 | 4.238 | 4.318 | 10,806,133 | -0.10(-2.25%) |
Apr 02, 2002 | 4.622 | 4.654 | 4.399 | 4.417 | 13,422,842 | -0.28(-6.05%) |
Apr 01, 2002 | 4.606 | 4.745 | 4.547 | 4.702 | 11,867,492 | +0.02(+0.34%) |
Mar 29, 2002 | 4.608 | 4.708 | 4.600 | 4.686 | 9,997,145 | +0.00(+0.00%) |
Mar 28, 2002 | 4.608 | 4.708 | 4.600 | 4.686 | 9,997,145 | +0.08(+1.69%) |
Mar 27, 2002 | 4.322 | 4.659 | 4.306 | 4.608 | 18,932,466 | +0.24(+5.43%) |
Mar 26, 2002 | 4.139 | 4.407 | 4.043 | 4.370 | 15,451,154 | +0.24(+5.69%) |
Mar 25, 2002 | 4.396 | 4.408 | 4.131 | 4.135 | 7,346,320 | -0.24(-5.57%) |
Mar 22, 2002 | 4.382 | 4.493 | 4.301 | 4.379 | 10,102,767 | -0.02(-0.46%) |
Mar 21, 2002 | 4.217 | 4.416 | 4.092 | 4.399 | 12,299,793 | +0.22(+5.19%) |
Mar 20, 2002 | 4.317 | 4.317 | 4.151 | 4.182 | 7,603,364 | -0.18(-4.03%) |
Mar 19, 2002 | 4.261 | 4.444 | 4.157 | 4.358 | 14,205,658 | +0.13(+2.98%) |
Mar 18, 2002 | 4.191 | 4.324 | 4.130 | 4.231 | 8,525,919 | +0.10(+2.46%) |
Mar 15, 2002 | 4.102 | 4.206 | 4.045 | 4.130 | 5,307,726 | +0.02(+0.60%) |
Mar 14, 2002 | 4.155 | 4.256 | 4.065 | 4.105 | 7,218,265 | -0.04(-0.93%) |
Mar 13, 2002 | 4.256 | 4.301 | 4.120 | 4.144 | 7,357,536 | -0.17(-3.94%) |
Mar 12, 2002 | 4.144 | 4.391 | 4.135 | 4.314 | 10,893,061 | +0.03(+0.75%) |
Mar 11, 2002 | 4.397 | 4.410 | 4.229 | 4.282 | 10,385,048 | -0.15(-3.29%) |
Mar 08, 2002 | 4.136 | 4.447 | 4.136 | 4.427 | 16,783,576 | +0.34(+8.21%) |
Mar 07, 2002 | 4.119 | 4.251 | 4.044 | 4.091 | 12,429,250 | +0.03(+0.63%) |
Mar 06, 2002 | 4.091 | 4.117 | 3.980 | 4.065 | 11,484,262 | -0.04(-0.86%) |
Mar 05, 2002 | 4.054 | 4.151 | 3.985 | 4.101 | 14,730,495 | +0.01(+0.24%) |
Mar 04, 2002 | 3.809 | 4.194 | 3.718 | 4.091 | 23,184,442 | +0.30(+8.05%) |