Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.385 | 4.497 | 4.366 | 4.385 | 27,430 | -0.21(-4.49%) |
May 28, 2002 | 4.544 | 4.591 | 4.404 | 4.591 | 11,207 | +0.10(+2.30%) |
May 27, 2002 | 4.582 | 4.582 | 4.488 | 4.488 | 14,622 | +0.00(+0.00%) |
May 24, 2002 | 4.582 | 4.582 | 4.488 | 4.488 | 14,622 | -0.09(-2.04%) |
May 23, 2002 | 4.310 | 4.591 | 4.310 | 4.582 | 38,744 | +0.33(+7.71%) |
May 22, 2002 | 4.310 | 4.310 | 3.982 | 4.254 | 62,225 | -0.14(-3.20%) |
May 21, 2002 | 4.497 | 4.497 | 4.394 | 4.394 | 37,356 | -0.08(-1.88%) |
May 20, 2002 | 4.488 | 4.525 | 4.478 | 4.478 | 5,656 | -0.02(-0.42%) |
May 17, 2002 | 4.460 | 4.507 | 4.450 | 4.497 | 150,173 | +0.00(+0.00%) |
May 16, 2002 | 4.478 | 4.507 | 4.450 | 4.497 | 10,886 | +0.03(+0.63%) |
May 15, 2002 | 4.619 | 4.666 | 4.469 | 4.469 | 11,740 | -0.20(-4.22%) |
May 14, 2002 | 4.619 | 4.685 | 4.619 | 4.666 | 58,810 | +0.04(+0.81%) |
May 13, 2002 | 4.450 | 4.628 | 4.319 | 4.628 | 30,419 | +0.22(+5.11%) |
May 10, 2002 | 4.450 | 4.450 | 4.310 | 4.404 | 69,163 | -0.05(-1.05%) |
May 09, 2002 | 4.450 | 4.488 | 4.404 | 4.450 | 74,179 | +0.00(+0.00%) |
May 08, 2002 | 4.450 | 4.478 | 4.357 | 4.450 | 107,480 | +0.00(+0.00%) |
May 07, 2002 | 4.638 | 4.675 | 4.357 | 4.450 | 126,585 | -0.14(-3.06%) |
May 06, 2002 | 4.825 | 4.825 | 4.450 | 4.591 | 74,072 | -0.23(-4.85%) |
May 03, 2002 | 4.825 | 4.891 | 4.778 | 4.825 | 107,693 | +0.04(+0.78%) |
May 02, 2002 | 4.488 | 5.059 | 4.488 | 4.788 | 210,478 | +0.38(+8.72%) |
May 01, 2002 | 4.282 | 4.404 | 4.216 | 4.404 | 165,650 | +0.11(+2.62%) |
Apr 30, 2002 | 4.169 | 4.291 | 4.122 | 4.291 | 41,412 | +0.22(+5.29%) |
Apr 29, 2002 | 4.104 | 4.216 | 3.982 | 4.076 | 56,888 | -0.03(-0.68%) |
Apr 26, 2002 | 4.244 | 4.310 | 4.029 | 4.104 | 256,800 | -0.15(-3.52%) |
Apr 25, 2002 | 4.216 | 4.310 | 4.216 | 4.254 | 15,476 | +0.04(+0.89%) |
Apr 24, 2002 | 4.263 | 4.329 | 4.216 | 4.216 | 190,625 | -0.07(-1.75%) |
Apr 23, 2002 | 3.926 | 4.291 | 3.926 | 4.291 | 144,303 | +0.37(+9.31%) |
Apr 22, 2002 | 4.160 | 4.160 | 3.748 | 3.926 | 34,581 | -0.22(-5.42%) |
Apr 19, 2002 | 4.188 | 4.188 | 4.151 | 4.151 | 14,088 | +0.06(+1.37%) |
Apr 18, 2002 | 4.169 | 4.169 | 4.085 | 4.094 | 18,358 | -0.07(-1.58%) |
Apr 17, 2002 | 4.169 | 4.207 | 4.160 | 4.160 | 14,302 | -0.04(-0.89%) |
Apr 16, 2002 | 3.935 | 4.197 | 3.935 | 4.197 | 27,537 | +0.23(+5.91%) |
Apr 15, 2002 | 4.029 | 4.029 | 3.944 | 3.963 | 14,729 | -0.07(-1.63%) |
Apr 12, 2002 | 3.710 | 4.029 | 3.607 | 4.029 | 216,988 | +0.32(+8.59%) |
Apr 11, 2002 | 3.720 | 3.748 | 3.710 | 3.710 | 68,843 | -0.04(-1.00%) |
Apr 10, 2002 | 3.607 | 3.748 | 3.607 | 3.748 | 35,648 | +0.15(+4.17%) |
Apr 09, 2002 | 3.551 | 3.598 | 3.551 | 3.598 | 15,903 | +0.09(+2.67%) |
Apr 08, 2002 | 3.326 | 3.504 | 3.279 | 3.504 | 51,232 | -0.06(-1.58%) |
Apr 05, 2002 | 3.560 | 3.701 | 3.373 | 3.560 | 89,229 | -0.12(-3.31%) |
Apr 04, 2002 | 3.748 | 3.748 | 3.645 | 3.682 | 15,476 | -0.15(-3.91%) |
Apr 03, 2002 | 3.935 | 3.935 | 3.823 | 3.832 | 19,212 | -0.18(-4.44%) |
Apr 02, 2002 | 4.076 | 4.076 | 4.010 | 4.010 | 13,661 | -0.07(-1.61%) |
Apr 01, 2002 | 3.654 | 4.113 | 3.654 | 4.076 | 34,581 | +0.33(+8.75%) |
Mar 29, 2002 | 3.626 | 3.748 | 3.504 | 3.748 | 46,535 | +0.00(+0.00%) |
Mar 28, 2002 | 3.626 | 3.748 | 3.504 | 3.748 | 46,535 | +0.11(+3.09%) |
Mar 27, 2002 | 3.888 | 3.935 | 3.513 | 3.635 | 47,603 | -0.30(-7.62%) |
Mar 26, 2002 | 3.982 | 3.982 | 3.748 | 3.935 | 41,626 | -0.10(-2.55%) |
Mar 25, 2002 | 4.122 | 4.122 | 4.029 | 4.038 | 16,010 | -0.07(-1.82%) |
Mar 22, 2002 | 4.347 | 4.347 | 3.982 | 4.113 | 29,031 | -0.24(-5.59%) |
Mar 21, 2002 | 3.982 | 4.357 | 3.982 | 4.357 | 34,581 | +0.28(+6.90%) |
Mar 20, 2002 | 4.104 | 4.113 | 4.029 | 4.076 | 18,037 | -0.17(-3.97%) |
Mar 19, 2002 | 4.375 | 4.375 | 4.216 | 4.244 | 46,535 | -0.13(-3.00%) |
Mar 18, 2002 | 4.385 | 4.404 | 4.357 | 4.375 | 24,441 | +0.01(+0.21%) |
Mar 15, 2002 | 4.235 | 4.404 | 4.235 | 4.366 | 81,651 | +0.10(+2.42%) |
Mar 14, 2002 | 4.169 | 4.282 | 4.122 | 4.263 | 18,998 | +0.15(+3.64%) |
Mar 13, 2002 | 4.488 | 4.488 | 4.029 | 4.113 | 75,033 | -0.37(-8.16%) |
Mar 12, 2002 | 4.591 | 4.666 | 4.422 | 4.478 | 140,781 | +0.07(+1.70%) |
Mar 11, 2002 | 4.450 | 4.675 | 4.394 | 4.404 | 276,332 | +0.37(+9.30%) |
Mar 08, 2002 | 3.748 | 4.029 | 3.748 | 4.029 | 33,834 | +0.28(+7.50%) |
Mar 07, 2002 | 3.832 | 4.151 | 3.748 | 3.748 | 203,113 | -0.08(-2.20%) |
Mar 06, 2002 | 2.839 | 3.879 | 2.839 | 3.832 | 203,967 | +0.92(+31.51%) |
Mar 05, 2002 | 2.923 | 2.923 | 2.904 | 2.914 | 9,392 | +0.01(+0.32%) |
Mar 04, 2002 | 2.876 | 2.961 | 2.829 | 2.904 | 36,929 | +0.02(+0.65%) |