Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.080 | 4.092 | 4.056 | 4.092 | 22,803,342 | -0.14(-3.36%) |
May 28, 2002 | 4.238 | 4.248 | 4.218 | 4.234 | 2,002,450 | +0.01(+0.21%) |
May 27, 2002 | 4.230 | 4.252 | 4.190 | 4.225 | 1,290,948 | +0.00(+0.00%) |
May 24, 2002 | 4.230 | 4.252 | 4.190 | 4.225 | 1,290,948 | +0.00(+0.04%) |
May 23, 2002 | 4.151 | 4.223 | 4.144 | 4.223 | 46,902,184 | +0.08(+1.91%) |
May 22, 2002 | 4.124 | 4.151 | 4.119 | 4.144 | 1,134,987 | +0.02(+0.60%) |
May 21, 2002 | 4.159 | 4.163 | 4.107 | 4.120 | 1,639,299 | -0.04(-1.08%) |
May 20, 2002 | 4.194 | 4.198 | 4.152 | 4.165 | 1,320,547 | -0.04(-0.96%) |
May 17, 2002 | 4.190 | 4.208 | 4.149 | 4.205 | 2,991,722 | +0.01(+0.36%) |
May 16, 2002 | 4.184 | 4.207 | 4.158 | 4.190 | 2,454,396 | -0.00(-0.06%) |
May 15, 2002 | 4.168 | 4.194 | 4.152 | 4.193 | 1,585,794 | +0.03(+0.78%) |
May 14, 2002 | 4.154 | 4.167 | 4.117 | 4.160 | 569,201 | +0.03(+0.68%) |
May 13, 2002 | 4.120 | 4.161 | 4.115 | 4.132 | 1,419,588 | +0.03(+0.64%) |
May 10, 2002 | 4.161 | 4.161 | 4.100 | 4.106 | 2,362,185 | -0.06(-1.33%) |
May 09, 2002 | 4.208 | 4.208 | 4.159 | 4.161 | 1,880,641 | -0.06(-1.42%) |
May 08, 2002 | 4.258 | 4.264 | 4.199 | 4.221 | 4,098,249 | -0.01(-0.35%) |
May 07, 2002 | 4.260 | 4.297 | 4.223 | 4.236 | 2,437,319 | -0.03(-0.76%) |
May 06, 2002 | 4.364 | 4.370 | 4.266 | 4.268 | 21,136,720 | -0.07(-1.70%) |
May 03, 2002 | 4.359 | 4.370 | 4.304 | 4.342 | 2,298,434 | -0.02(-0.36%) |
May 02, 2002 | 4.260 | 4.383 | 4.256 | 4.358 | 5,433,595 | +0.01(+0.24%) |
May 01, 2002 | 4.326 | 4.353 | 4.274 | 4.347 | 1,807,783 | +0.03(+0.79%) |
Apr 30, 2002 | 4.247 | 4.313 | 4.239 | 4.313 | 1,843,073 | +0.07(+1.70%) |
Apr 29, 2002 | 4.219 | 4.252 | 4.219 | 4.241 | 2,717,366 | +0.00(+0.00%) |
Apr 26, 2002 | 4.234 | 4.245 | 4.234 | 4.241 | 2,034,325 | +0.02(+0.37%) |
Apr 25, 2002 | 4.199 | 4.244 | 4.195 | 4.225 | 3,011,074 | +0.02(+0.59%) |
Apr 24, 2002 | 4.194 | 4.220 | 4.173 | 4.201 | 6,376,192 | +0.02(+0.46%) |
Apr 23, 2002 | 4.265 | 4.265 | 4.155 | 4.181 | 4,659,481 | -0.09(-2.06%) |
Apr 22, 2002 | 4.304 | 4.311 | 4.240 | 4.269 | 1,782,738 | -0.03(-0.61%) |
Apr 19, 2002 | 4.335 | 4.342 | 4.265 | 4.295 | 1,404,788 | -0.01(-0.16%) |
Apr 18, 2002 | 4.282 | 4.415 | 4.282 | 4.303 | 2,367,877 | -0.01(-0.24%) |
Apr 17, 2002 | 4.370 | 4.370 | 4.287 | 4.313 | 1,517,490 | -0.06(-1.31%) |
Apr 16, 2002 | 4.414 | 4.427 | 4.339 | 4.370 | 4,829,103 | -0.09(-1.97%) |
Apr 15, 2002 | 4.493 | 4.497 | 4.436 | 4.458 | 1,659,790 | -0.06(-1.26%) |
Apr 12, 2002 | 4.468 | 4.515 | 4.468 | 4.515 | 1,943,253 | +0.05(+1.06%) |
Apr 11, 2002 | 4.502 | 4.503 | 4.410 | 4.468 | 2,060,508 | -0.03(-0.76%) |
Apr 10, 2002 | 4.423 | 4.520 | 4.411 | 4.502 | 4,807,474 | +0.07(+1.49%) |
Apr 09, 2002 | 4.352 | 4.436 | 4.343 | 4.436 | 1,836,243 | +0.08(+1.94%) |
Apr 08, 2002 | 4.313 | 4.353 | 4.312 | 4.352 | 3,582,552 | +0.04(+1.00%) |
Apr 05, 2002 | 4.243 | 4.322 | 4.243 | 4.309 | 3,483,511 | +0.06(+1.51%) |
Apr 04, 2002 | 4.205 | 4.252 | 4.194 | 4.245 | 2,219,885 | +0.04(+0.96%) |
Apr 03, 2002 | 4.216 | 4.216 | 4.203 | 4.204 | 899,338 | -0.01(-0.29%) |
Apr 02, 2002 | 4.203 | 4.227 | 4.202 | 4.216 | 1,744,032 | -0.00(-0.08%) |
Apr 01, 2002 | 4.243 | 4.243 | 4.219 | 4.220 | 3,016,766 | -0.03(-0.68%) |
Mar 29, 2002 | 4.247 | 4.274 | 4.236 | 4.249 | 3,178,420 | +0.00(+0.00%) |
Mar 28, 2002 | 4.247 | 4.274 | 4.236 | 4.249 | 3,178,420 | +0.01(+0.35%) |
Mar 27, 2002 | 4.229 | 4.234 | 4.225 | 4.234 | 1,810,060 | +0.01(+0.21%) |
Mar 26, 2002 | 4.216 | 4.230 | 4.213 | 4.225 | 3,393,578 | +0.01(+0.15%) |
Mar 25, 2002 | 4.203 | 4.221 | 4.197 | 4.219 | 2,502,208 | +0.00(+0.02%) |
Mar 22, 2002 | 4.252 | 4.252 | 4.218 | 4.218 | 15,605,222 | -0.03(-0.79%) |
Mar 21, 2002 | 4.238 | 4.260 | 4.228 | 4.252 | 2,041,155 | +0.01(+0.35%) |
Mar 20, 2002 | 4.216 | 4.241 | 4.216 | 4.237 | 6,189,494 | -0.00(-0.02%) |
Mar 19, 2002 | 4.225 | 4.245 | 4.215 | 4.238 | 1,277,287 | +0.01(+0.33%) |
Mar 18, 2002 | 4.181 | 4.228 | 4.169 | 4.223 | 3,544,985 | +0.06(+1.43%) |
Mar 15, 2002 | 4.173 | 4.208 | 4.151 | 4.164 | 4,074,342 | -0.01(-0.21%) |
Mar 14, 2002 | 4.129 | 4.173 | 4.128 | 4.173 | 4,944,082 | +0.04(+1.02%) |
Mar 13, 2002 | 4.115 | 4.136 | 4.102 | 4.130 | 3,326,412 | +0.02(+0.43%) |
Mar 12, 2002 | 4.089 | 4.113 | 4.074 | 4.113 | 2,612,633 | +0.02(+0.58%) |
Mar 11, 2002 | 4.129 | 4.129 | 4.076 | 4.089 | 3,263,800 | -0.04(-0.85%) |
Mar 08, 2002 | 4.133 | 4.149 | 4.115 | 4.124 | 2,211,916 | -0.01(-0.21%) |
Mar 07, 2002 | 4.129 | 4.145 | 4.124 | 4.133 | 1,943,253 | +0.02(+0.51%) |
Mar 06, 2002 | 4.155 | 4.155 | 4.058 | 4.112 | 5,537,190 | -0.05(-1.18%) |
Mar 05, 2002 | 4.071 | 4.161 | 4.057 | 4.161 | 5,357,322 | +0.09(+2.20%) |
Mar 04, 2002 | 3.997 | 4.071 | 3.987 | 4.071 | 2,111,736 | +0.07(+1.82%) |