Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.341 | 3.395 | 3.239 | 3.266 | 13,441,235 | -0.41(-11.11%) |
May 28, 2002 | 3.743 | 3.790 | 3.647 | 3.674 | 5,830,923 | -0.12(-3.23%) |
May 27, 2002 | 3.913 | 3.913 | 3.681 | 3.797 | 8,303,374 | +0.00(+0.00%) |
May 24, 2002 | 3.913 | 3.913 | 3.681 | 3.797 | 8,303,374 | -0.05(-1.24%) |
May 23, 2002 | 3.994 | 4.001 | 3.640 | 3.845 | 16,038,308 | -0.15(-3.75%) |
May 22, 2002 | 3.926 | 4.008 | 3.899 | 3.994 | 7,594,734 | -0.01(-0.34%) |
May 21, 2002 | 4.096 | 4.212 | 3.967 | 4.008 | 7,983,149 | -0.07(-1.83%) |
May 20, 2002 | 4.178 | 4.205 | 3.947 | 4.083 | 5,947,756 | -0.16(-3.69%) |
May 17, 2002 | 4.246 | 4.335 | 4.158 | 4.239 | 5,749,066 | +0.00(+0.00%) |
May 16, 2002 | 4.232 | 4.280 | 4.198 | 4.239 | 5,781,397 | +0.00(+0.00%) |
May 15, 2002 | 4.321 | 4.321 | 4.205 | 4.239 | 7,956,696 | -0.15(-3.41%) |
May 14, 2002 | 4.253 | 4.389 | 4.083 | 4.389 | 11,368,367 | +0.24(+5.74%) |
May 13, 2002 | 4.185 | 4.287 | 4.015 | 4.151 | 20,880,632 | -0.19(-4.39%) |
May 10, 2002 | 4.552 | 4.552 | 4.335 | 4.341 | 12,753,316 | -0.16(-3.48%) |
May 09, 2002 | 4.600 | 4.600 | 4.457 | 4.498 | 7,651,167 | -0.12(-2.51%) |
May 08, 2002 | 4.430 | 4.675 | 4.430 | 4.614 | 19,171,344 | +0.35(+8.31%) |
May 07, 2002 | 4.457 | 4.464 | 4.253 | 4.260 | 11,540,898 | -0.19(-4.28%) |
May 06, 2002 | 4.627 | 4.627 | 4.083 | 4.450 | 7,550,499 | -0.11(-2.39%) |
May 03, 2002 | 4.573 | 4.593 | 4.457 | 4.559 | 8,440,929 | +0.00(+0.00%) |
May 02, 2002 | 4.648 | 4.722 | 4.423 | 4.559 | 13,217,268 | -0.03(-0.59%) |
May 01, 2002 | 4.722 | 4.743 | 4.484 | 4.586 | 14,227,176 | +0.03(+0.75%) |
Apr 30, 2002 | 4.695 | 4.743 | 4.539 | 4.552 | 15,109,081 | +0.01(+0.30%) |
Apr 29, 2002 | 4.722 | 4.824 | 4.477 | 4.539 | 19,585,330 | +0.19(+4.38%) |
Apr 26, 2002 | 4.661 | 4.661 | 4.335 | 4.348 | 11,060,487 | -0.30(-6.44%) |
Apr 25, 2002 | 4.464 | 4.682 | 4.450 | 4.648 | 9,761,068 | +0.16(+3.48%) |
Apr 24, 2002 | 4.627 | 4.750 | 4.430 | 4.491 | 8,038,112 | -0.14(-2.94%) |
Apr 23, 2002 | 4.763 | 4.831 | 4.600 | 4.627 | 7,244,235 | -0.14(-2.86%) |
Apr 22, 2002 | 4.831 | 4.893 | 4.702 | 4.763 | 7,647,640 | -0.29(-5.66%) |
Apr 19, 2002 | 5.022 | 5.131 | 4.967 | 5.049 | 5,090,686 | -0.01(-0.27%) |
Apr 18, 2002 | 5.185 | 5.185 | 4.974 | 5.063 | 5,382,255 | -0.14(-2.62%) |
Apr 17, 2002 | 5.137 | 5.233 | 5.022 | 5.199 | 9,396,461 | +0.14(+2.69%) |
Apr 16, 2002 | 4.818 | 5.097 | 4.750 | 5.063 | 11,457,278 | +0.42(+8.93%) |
Apr 15, 2002 | 4.872 | 4.899 | 4.627 | 4.648 | 12,677,926 | -0.01(-0.29%) |
Apr 12, 2002 | 4.579 | 4.729 | 4.566 | 4.661 | 5,967,742 | +0.16(+3.63%) |
Apr 11, 2002 | 4.627 | 4.688 | 4.457 | 4.498 | 11,082,237 | -0.19(-4.06%) |
Apr 10, 2002 | 4.743 | 4.893 | 4.573 | 4.688 | 6,840,683 | -0.05(-1.01%) |
Apr 09, 2002 | 4.899 | 5.423 | 4.736 | 4.736 | 11,335,154 | -0.04(-0.85%) |
Apr 08, 2002 | 4.559 | 4.824 | 4.491 | 4.777 | 9,416,742 | +0.16(+3.39%) |
Apr 05, 2002 | 4.784 | 4.831 | 4.559 | 4.620 | 1,513,685 | -0.14(-3.00%) |
Apr 04, 2002 | 4.784 | 4.899 | 4.716 | 4.763 | 8,765,710 | -0.04(-0.85%) |
Apr 03, 2002 | 5.063 | 5.069 | 4.770 | 4.804 | 9,831,462 | -0.21(-4.21%) |
Apr 02, 2002 | 5.103 | 5.389 | 4.981 | 5.015 | 6,848,766 | -0.28(-5.27%) |
Apr 01, 2002 | 5.097 | 5.410 | 5.097 | 5.294 | 11,005,818 | +0.11(+2.10%) |
Mar 29, 2002 | 4.954 | 5.219 | 4.906 | 5.185 | 8,769,531 | +0.00(+0.00%) |
Mar 28, 2002 | 4.954 | 5.219 | 4.906 | 5.185 | 8,764,387 | +0.23(+4.67%) |
Mar 27, 2002 | 4.899 | 5.008 | 4.845 | 4.954 | 4,154,406 | +0.02(+0.41%) |
Mar 26, 2002 | 4.852 | 5.029 | 4.831 | 4.933 | 984,630 | +0.13(+2.69%) |
Mar 25, 2002 | 5.008 | 5.151 | 4.784 | 4.804 | 12,356,966 | -0.20(-4.08%) |
Mar 22, 2002 | 5.035 | 5.185 | 4.940 | 5.008 | 8,094,544 | -0.06(-1.21%) |
Mar 21, 2002 | 5.117 | 5.151 | 4.858 | 5.069 | 15,425,780 | -0.06(-1.19%) |
Mar 20, 2002 | 5.171 | 5.342 | 5.103 | 5.131 | 10,318,046 | -0.14(-2.71%) |
Mar 19, 2002 | 5.464 | 5.566 | 5.240 | 5.274 | 10,106,130 | -0.19(-3.49%) |
Mar 18, 2002 | 5.430 | 5.512 | 5.342 | 5.464 | 7,065,385 | +0.14(+2.69%) |
Mar 15, 2002 | 5.308 | 5.471 | 5.287 | 5.321 | 9,683,767 | -0.06(-1.14%) |
Mar 14, 2002 | 5.464 | 5.648 | 5.369 | 5.382 | 8,675,917 | -0.06(-1.12%) |
Mar 13, 2002 | 5.512 | 5.770 | 5.444 | 5.444 | 14,089,915 | -0.07(-1.23%) |
Mar 12, 2002 | 5.580 | 5.763 | 5.444 | 5.512 | 24,982,280 | -0.54(-8.99%) |
Mar 11, 2002 | 5.403 | 6.056 | 5.308 | 6.056 | 33,335,474 | +0.71(+13.38%) |
Mar 08, 2002 | 5.430 | 5.491 | 5.301 | 5.342 | 12,110,808 | +0.03(+0.51%) |
Mar 07, 2002 | 5.580 | 5.580 | 5.246 | 5.314 | 14,987,399 | -0.14(-2.50%) |
Mar 06, 2002 | 4.893 | 5.512 | 4.838 | 5.450 | 23,357,052 | +0.55(+11.25%) |
Mar 05, 2002 | 5.035 | 5.158 | 4.879 | 4.899 | 16,021,114 | -0.14(-2.70%) |
Mar 04, 2002 | 4.620 | 5.090 | 4.559 | 5.035 | 18,706,510 | +0.48(+10.45%) |