Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.275 | 4.328 | 4.269 | 4.328 | 69,485 | +0.02(+0.48%) |
May 28, 2002 | 4.314 | 4.349 | 4.272 | 4.308 | 57,680 | +0.01(+0.35%) |
May 27, 2002 | 4.328 | 4.328 | 4.269 | 4.293 | 30,020 | +0.00(+0.00%) |
May 24, 2002 | 4.328 | 4.328 | 4.269 | 4.293 | 30,020 | -0.03(-0.75%) |
May 23, 2002 | 4.316 | 4.325 | 4.302 | 4.325 | 36,766 | +0.02(+0.55%) |
May 22, 2002 | 4.316 | 4.319 | 4.302 | 4.302 | 35,080 | -0.01(-0.14%) |
May 21, 2002 | 4.299 | 4.316 | 4.299 | 4.308 | 11,805 | +0.01(+0.21%) |
May 20, 2002 | 4.284 | 4.322 | 4.284 | 4.299 | 37,441 | +0.04(+1.05%) |
May 17, 2002 | 4.269 | 4.314 | 4.248 | 4.254 | 22,599 | -0.02(-0.42%) |
May 16, 2002 | 4.322 | 4.322 | 4.272 | 4.272 | 24,623 | -0.05(-1.17%) |
May 15, 2002 | 4.322 | 4.352 | 4.254 | 4.322 | 79,942 | +0.03(+0.69%) |
May 14, 2002 | 4.328 | 4.358 | 4.293 | 4.293 | 99,169 | -0.01(-0.14%) |
May 13, 2002 | 4.373 | 4.373 | 4.290 | 4.299 | 47,223 | -0.10(-2.36%) |
May 10, 2002 | 4.459 | 4.468 | 4.388 | 4.402 | 43,175 | -0.04(-1.00%) |
May 09, 2002 | 4.432 | 4.447 | 4.417 | 4.447 | 27,996 | +0.02(+0.40%) |
May 08, 2002 | 4.397 | 4.447 | 4.388 | 4.429 | 57,342 | +0.03(+0.67%) |
May 07, 2002 | 4.343 | 4.400 | 4.343 | 4.400 | 82,641 | +0.07(+1.57%) |
May 06, 2002 | 4.370 | 4.385 | 4.331 | 4.331 | 29,683 | -0.04(-0.88%) |
May 03, 2002 | 4.343 | 4.370 | 4.334 | 4.370 | 15,178 | +0.04(+0.96%) |
May 02, 2002 | 4.364 | 4.364 | 4.305 | 4.328 | 39,465 | -0.07(-1.48%) |
May 01, 2002 | 4.370 | 4.417 | 4.364 | 4.394 | 32,381 | -0.01(-0.13%) |
Apr 30, 2002 | 4.337 | 4.400 | 4.314 | 4.400 | 43,175 | +0.03(+0.75%) |
Apr 29, 2002 | 4.388 | 4.438 | 4.290 | 4.367 | 44,524 | -0.00(-0.07%) |
Apr 26, 2002 | 4.388 | 4.402 | 4.328 | 4.370 | 32,044 | -0.00(-0.07%) |
Apr 25, 2002 | 4.417 | 4.432 | 4.328 | 4.373 | 48,909 | -0.03(-0.67%) |
Apr 24, 2002 | 4.373 | 4.417 | 4.314 | 4.402 | 47,223 | +0.06(+1.37%) |
Apr 23, 2002 | 4.417 | 4.423 | 4.343 | 4.343 | 42,838 | -0.06(-1.35%) |
Apr 22, 2002 | 4.402 | 4.417 | 4.376 | 4.402 | 26,984 | +0.01(+0.34%) |
Apr 19, 2002 | 4.417 | 4.429 | 4.376 | 4.388 | 32,719 | +0.00(+0.07%) |
Apr 18, 2002 | 4.361 | 4.385 | 4.358 | 4.385 | 37,441 | +0.02(+0.54%) |
Apr 17, 2002 | 4.373 | 4.388 | 4.331 | 4.361 | 78,930 | +0.00(+0.07%) |
Apr 16, 2002 | 4.328 | 4.402 | 4.328 | 4.358 | 66,112 | -0.03(-0.68%) |
Apr 15, 2002 | 4.388 | 4.432 | 4.373 | 4.388 | 505,965 | -0.01(-0.27%) |
Apr 12, 2002 | 4.402 | 4.402 | 4.364 | 4.400 | 37,778 | +0.02(+0.41%) |
Apr 11, 2002 | 4.411 | 4.411 | 4.382 | 4.382 | 15,853 | -0.04(-0.94%) |
Apr 10, 2002 | 4.423 | 4.444 | 4.423 | 4.423 | 45,199 | -0.01(-0.20%) |
Apr 09, 2002 | 4.388 | 4.432 | 4.388 | 4.432 | 17,202 | +0.04(+0.81%) |
Apr 08, 2002 | 4.373 | 4.402 | 4.358 | 4.397 | 32,044 | -0.01(-0.13%) |
Apr 05, 2002 | 4.382 | 4.402 | 4.343 | 4.402 | 35,754 | +0.02(+0.47%) |
Apr 04, 2002 | 4.394 | 4.402 | 4.343 | 4.382 | 20,575 | -0.01(-0.14%) |
Apr 03, 2002 | 4.402 | 4.402 | 4.337 | 4.388 | 3,710,413 | -0.01(-0.34%) |
Apr 02, 2002 | 4.400 | 4.417 | 4.337 | 4.402 | 24,960 | +0.00(+0.07%) |
Apr 01, 2002 | 4.417 | 4.417 | 4.394 | 4.400 | 39,127 | -0.02(-0.40%) |
Mar 29, 2002 | 4.402 | 4.432 | 4.402 | 4.417 | 23,949 | +0.00(+0.00%) |
Mar 28, 2002 | 4.402 | 4.432 | 4.402 | 4.417 | 23,949 | +0.01(+0.34%) |
Mar 27, 2002 | 4.402 | 4.432 | 4.402 | 4.402 | 19,563 | +0.01(+0.20%) |
Mar 26, 2002 | 4.432 | 4.432 | 4.394 | 4.394 | 41,151 | -0.04(-0.87%) |
Mar 25, 2002 | 4.417 | 4.432 | 4.388 | 4.432 | 44,862 | +0.01(+0.34%) |
Mar 22, 2002 | 4.417 | 4.432 | 4.402 | 4.417 | 10,793 | +0.01(+0.34%) |
Mar 21, 2002 | 4.373 | 4.402 | 4.373 | 4.402 | 11,131 | +0.06(+1.37%) |
Mar 20, 2002 | 4.358 | 4.373 | 4.328 | 4.343 | 18,552 | +0.01(+0.14%) |
Mar 19, 2002 | 4.358 | 4.373 | 4.337 | 4.337 | 25,972 | -0.05(-1.15%) |
Mar 18, 2002 | 4.355 | 4.388 | 4.334 | 4.388 | 45,874 | +0.04(+1.02%) |
Mar 15, 2002 | 4.328 | 4.343 | 4.314 | 4.343 | 23,274 | +0.04(+1.03%) |
Mar 14, 2002 | 4.343 | 4.343 | 4.254 | 4.299 | 53,969 | -0.04(-1.02%) |
Mar 13, 2002 | 4.373 | 4.373 | 4.231 | 4.343 | 54,981 | -0.04(-1.01%) |
Mar 12, 2002 | 4.358 | 4.388 | 4.269 | 4.388 | 52,283 | +0.06(+1.37%) |
Mar 11, 2002 | 4.373 | 4.373 | 4.299 | 4.328 | 29,008 | -0.03(-0.61%) |
Mar 08, 2002 | 4.355 | 4.370 | 4.322 | 4.355 | 46,211 | +0.00(+0.00%) |
Mar 07, 2002 | 4.242 | 4.355 | 4.219 | 4.355 | 81,966 | +0.12(+2.80%) |
Mar 06, 2002 | 4.210 | 4.239 | 4.210 | 4.236 | 37,778 | +0.03(+0.63%) |
Mar 05, 2002 | 4.210 | 4.236 | 4.204 | 4.210 | 37,778 | +0.02(+0.50%) |
Mar 04, 2002 | 4.210 | 4.236 | 4.189 | 4.189 | 64,426 | -0.02(-0.49%) |