Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.525 | 4.525 | 4.384 | 4.384 | 708,598 | -0.20(-4.32%) |
May 28, 2002 | 4.546 | 4.596 | 4.504 | 4.582 | 7,456,550 | +0.04(+0.87%) |
May 27, 2002 | 4.596 | 4.631 | 4.532 | 4.542 | 451,183 | +0.00(+0.00%) |
May 24, 2002 | 4.596 | 4.631 | 4.532 | 4.542 | 444,111 | -0.05(-1.17%) |
May 23, 2002 | 4.501 | 4.596 | 4.476 | 4.596 | 335,912 | +0.10(+2.17%) |
May 22, 2002 | 4.504 | 4.532 | 4.454 | 4.498 | 293,481 | +0.00(+0.03%) |
May 21, 2002 | 4.440 | 4.497 | 4.384 | 4.497 | 757,394 | +0.08(+1.76%) |
May 20, 2002 | 4.511 | 4.519 | 4.419 | 4.419 | 364,199 | -0.08(-1.88%) |
May 17, 2002 | 4.504 | 4.532 | 4.410 | 4.504 | 328,133 | -0.01(-0.25%) |
May 16, 2002 | 4.596 | 4.631 | 4.511 | 4.515 | 342,277 | -0.09(-2.06%) |
May 15, 2002 | 4.638 | 4.659 | 4.560 | 4.610 | 357,128 | -0.02(-0.46%) |
May 14, 2002 | 4.532 | 4.638 | 4.532 | 4.631 | 420,067 | +0.11(+2.50%) |
May 13, 2002 | 4.492 | 4.532 | 4.477 | 4.518 | 342,984 | +0.03(+0.57%) |
May 10, 2002 | 4.529 | 4.560 | 4.437 | 4.492 | 340,155 | -0.05(-1.18%) |
May 09, 2002 | 4.582 | 4.625 | 4.509 | 4.546 | 707,184 | -0.05(-1.11%) |
May 08, 2002 | 4.511 | 4.610 | 4.511 | 4.597 | 1,767,960 | +0.10(+2.23%) |
May 07, 2002 | 4.525 | 4.553 | 4.490 | 4.497 | 461,084 | -0.03(-0.62%) |
May 06, 2002 | 4.582 | 4.610 | 4.525 | 4.525 | 432,089 | -0.02(-0.47%) |
May 03, 2002 | 4.539 | 4.560 | 4.514 | 4.546 | 403,802 | -0.01(-0.22%) |
May 02, 2002 | 4.518 | 4.558 | 4.511 | 4.556 | 608,885 | +0.07(+1.64%) |
May 01, 2002 | 4.525 | 4.532 | 4.426 | 4.483 | 611,714 | +0.03(+0.64%) |
Apr 30, 2002 | 4.490 | 4.560 | 4.454 | 4.454 | 418,653 | -0.07(-1.53%) |
Apr 29, 2002 | 4.443 | 4.524 | 4.420 | 4.524 | 310,453 | +0.05(+1.17%) |
Apr 26, 2002 | 4.504 | 4.525 | 4.440 | 4.471 | 329,547 | -0.05(-1.19%) |
Apr 25, 2002 | 4.538 | 4.583 | 4.476 | 4.525 | 352,884 | -0.01(-0.28%) |
Apr 24, 2002 | 4.567 | 4.666 | 4.526 | 4.538 | 556,554 | -0.02(-0.53%) |
Apr 23, 2002 | 4.580 | 4.641 | 4.562 | 4.562 | 327,426 | -0.03(-0.71%) |
Apr 22, 2002 | 4.657 | 4.657 | 4.566 | 4.594 | 377,636 | -0.06(-1.34%) |
Apr 19, 2002 | 4.645 | 4.662 | 4.596 | 4.657 | 171,845 | +0.02(+0.46%) |
Apr 18, 2002 | 4.638 | 4.638 | 4.604 | 4.635 | 360,663 | +0.02(+0.40%) |
Apr 17, 2002 | 4.627 | 4.696 | 4.591 | 4.617 | 320,354 | -0.02(-0.46%) |
Apr 16, 2002 | 4.518 | 4.638 | 4.518 | 4.638 | 347,227 | +0.15(+3.31%) |
Apr 15, 2002 | 4.539 | 4.553 | 4.476 | 4.490 | 600,399 | -0.06(-1.40%) |
Apr 12, 2002 | 4.476 | 4.553 | 4.461 | 4.553 | 470,984 | +0.08(+1.74%) |
Apr 11, 2002 | 4.553 | 4.553 | 4.467 | 4.476 | 391,780 | -0.07(-1.56%) |
Apr 10, 2002 | 4.497 | 4.549 | 4.497 | 4.546 | 345,813 | +0.06(+1.42%) |
Apr 09, 2002 | 4.454 | 4.494 | 4.454 | 4.483 | 1,220,600 | +0.00(+0.00%) |
Apr 08, 2002 | 4.511 | 4.511 | 4.436 | 4.483 | 744,665 | +0.00(+0.00%) |
Apr 05, 2002 | 4.494 | 4.511 | 4.468 | 4.483 | 708,598 | +0.01(+0.13%) |
Apr 04, 2002 | 4.454 | 4.480 | 4.415 | 4.477 | 316,111 | +0.03(+0.64%) |
Apr 03, 2002 | 4.473 | 4.474 | 4.423 | 4.449 | 372,686 | -0.01(-0.22%) |
Apr 02, 2002 | 4.433 | 4.473 | 4.410 | 4.459 | 788,510 | +0.04(+0.80%) |
Apr 01, 2002 | 4.412 | 4.446 | 4.382 | 4.423 | 506,343 | -0.01(-0.19%) |
Mar 29, 2002 | 4.405 | 4.432 | 4.384 | 4.432 | 437,747 | +0.00(+0.00%) |
Mar 28, 2002 | 4.405 | 4.432 | 4.384 | 4.432 | 437,747 | +0.04(+0.93%) |
Mar 27, 2002 | 4.327 | 4.401 | 4.299 | 4.391 | 1,352,843 | +0.07(+1.64%) |
Mar 26, 2002 | 4.320 | 4.382 | 4.303 | 4.320 | 396,730 | +0.01(+0.20%) |
Mar 25, 2002 | 4.355 | 4.391 | 4.299 | 4.311 | 428,553 | -0.07(-1.49%) |
Mar 22, 2002 | 4.419 | 4.420 | 4.343 | 4.377 | 498,564 | -0.05(-1.15%) |
Mar 21, 2002 | 4.256 | 4.453 | 4.256 | 4.427 | 410,166 | +0.16(+3.85%) |
Mar 20, 2002 | 4.299 | 4.313 | 4.246 | 4.263 | 290,652 | -0.04(-0.99%) |
Mar 19, 2002 | 4.263 | 4.311 | 4.263 | 4.306 | 171,845 | +0.04(+0.99%) |
Mar 18, 2002 | 4.259 | 4.282 | 4.221 | 4.263 | 352,884 | +0.00(+0.10%) |
Mar 15, 2002 | 4.177 | 4.311 | 4.177 | 4.259 | 494,321 | +0.01(+0.27%) |
Mar 14, 2002 | 4.207 | 4.263 | 4.207 | 4.248 | 275,801 | +0.03(+0.81%) |
Mar 13, 2002 | 4.235 | 4.263 | 4.200 | 4.214 | 330,255 | -0.03(-0.67%) |
Mar 12, 2002 | 4.270 | 4.273 | 4.231 | 4.242 | 224,884 | -0.02(-0.43%) |
Mar 11, 2002 | 4.235 | 4.261 | 4.211 | 4.261 | 341,570 | +0.02(+0.43%) |
Mar 08, 2002 | 4.235 | 4.242 | 4.186 | 4.242 | 368,443 | +0.01(+0.33%) |
Mar 07, 2002 | 4.242 | 4.259 | 4.180 | 4.228 | 423,603 | +0.01(+0.17%) |
Mar 06, 2002 | 4.145 | 4.221 | 4.129 | 4.221 | 705,769 | +0.06(+1.50%) |
Mar 05, 2002 | 4.214 | 4.242 | 4.149 | 4.159 | 507,051 | -0.05(-1.14%) |
Mar 04, 2002 | 4.164 | 4.228 | 4.159 | 4.207 | 375,514 | +0.05(+1.19%) |