Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.397 | 4.604 | 4.396 | 4.568 | 5,028,613 | +0.11(+2.38%) |
May 28, 2002 | 4.499 | 4.544 | 4.421 | 4.462 | 3,158,918 | -0.04(-0.89%) |
May 27, 2002 | 4.499 | 4.549 | 4.471 | 4.502 | 3,420,084 | +0.00(+0.00%) |
May 24, 2002 | 4.499 | 4.549 | 4.471 | 4.502 | 3,392,399 | -0.03(-0.57%) |
May 23, 2002 | 4.488 | 4.591 | 4.443 | 4.528 | 3,583,429 | +0.03(+0.63%) |
May 22, 2002 | 4.410 | 4.507 | 4.269 | 4.500 | 8,241,057 | +0.11(+2.59%) |
May 21, 2002 | 4.531 | 4.547 | 4.351 | 4.386 | 3,734,776 | -0.14(-3.16%) |
May 20, 2002 | 4.665 | 4.677 | 4.502 | 4.529 | 4,611,485 | -0.12(-2.61%) |
May 17, 2002 | 4.649 | 4.676 | 4.605 | 4.651 | 5,137,510 | +0.02(+0.40%) |
May 16, 2002 | 4.549 | 4.670 | 4.531 | 4.632 | 7,400,340 | +0.08(+1.83%) |
May 15, 2002 | 4.443 | 4.588 | 4.412 | 4.549 | 5,979,150 | +0.07(+1.55%) |
May 14, 2002 | 4.409 | 4.482 | 4.399 | 4.480 | 5,441,128 | +0.09(+2.07%) |
May 13, 2002 | 4.307 | 4.394 | 4.234 | 4.389 | 4,936,328 | +0.07(+1.68%) |
May 10, 2002 | 4.330 | 4.381 | 4.242 | 4.316 | 7,033,968 | +0.00(+0.05%) |
May 09, 2002 | 4.437 | 4.456 | 4.309 | 4.314 | 7,685,500 | -0.14(-3.14%) |
May 08, 2002 | 4.394 | 4.485 | 4.391 | 4.454 | 7,183,470 | +0.05(+1.11%) |
May 07, 2002 | 4.352 | 4.432 | 4.312 | 4.405 | 3,264,123 | +0.05(+1.22%) |
May 06, 2002 | 4.458 | 4.474 | 4.345 | 4.352 | 4,878,189 | -0.07(-1.62%) |
May 03, 2002 | 4.410 | 4.470 | 4.397 | 4.423 | 3,723,702 | +0.03(+0.59%) |
May 02, 2002 | 4.376 | 4.458 | 4.357 | 4.397 | 6,357,518 | +0.03(+0.72%) |
May 01, 2002 | 4.383 | 4.434 | 4.306 | 4.366 | 5,131,050 | -0.03(-0.79%) |
Apr 30, 2002 | 4.333 | 4.408 | 4.309 | 4.401 | 5,071,064 | +0.09(+2.01%) |
Apr 29, 2002 | 4.364 | 4.364 | 4.302 | 4.314 | 2,727,946 | -0.03(-0.62%) |
Apr 26, 2002 | 4.329 | 4.401 | 4.282 | 4.341 | 5,512,187 | +0.02(+0.48%) |
Apr 25, 2002 | 4.279 | 4.334 | 4.165 | 4.320 | 4,421,378 | +0.10(+2.47%) |
Apr 24, 2002 | 4.340 | 4.410 | 4.181 | 4.216 | 5,574,941 | -0.12(-2.87%) |
Apr 23, 2002 | 4.333 | 4.376 | 4.316 | 4.341 | 7,528,616 | +0.01(+0.25%) |
Apr 22, 2002 | 4.292 | 4.334 | 4.235 | 4.330 | 4,544,117 | +0.04(+0.88%) |
Apr 19, 2002 | 4.304 | 4.313 | 4.242 | 4.292 | 3,217,980 | +0.01(+0.18%) |
Apr 18, 2002 | 4.222 | 4.311 | 4.222 | 4.285 | 8,954,420 | +0.05(+1.18%) |
Apr 17, 2002 | 4.235 | 4.267 | 4.221 | 4.235 | 4,839,429 | +0.02(+0.36%) |
Apr 16, 2002 | 4.151 | 4.231 | 4.148 | 4.220 | 3,368,405 | +0.07(+1.67%) |
Apr 15, 2002 | 4.161 | 4.264 | 4.095 | 4.150 | 3,565,895 | -0.02(-0.49%) |
Apr 12, 2002 | 4.134 | 4.200 | 4.129 | 4.171 | 3,255,817 | +0.06(+1.45%) |
Apr 11, 2002 | 4.226 | 4.280 | 4.087 | 4.111 | 11,025,297 | -0.05(-1.22%) |
Apr 10, 2002 | 4.035 | 4.218 | 4.007 | 4.162 | 13,233,679 | +0.17(+4.23%) |
Apr 09, 2002 | 4.058 | 4.114 | 3.993 | 3.993 | 5,807,499 | -0.05(-1.15%) |
Apr 08, 2002 | 3.976 | 4.058 | 3.906 | 4.040 | 3,778,150 | +0.08(+2.05%) |
Apr 05, 2002 | 3.913 | 3.985 | 3.894 | 3.958 | 4,960,322 | +0.06(+1.47%) |
Apr 04, 2002 | 3.870 | 3.983 | 3.868 | 3.901 | 6,901,077 | +0.03(+0.84%) |
Apr 03, 2002 | 3.803 | 3.912 | 3.725 | 3.868 | 6,630,682 | +0.07(+1.91%) |
Apr 02, 2002 | 3.910 | 3.911 | 3.781 | 3.796 | 7,663,352 | -0.11(-2.83%) |
Apr 01, 2002 | 3.998 | 4.035 | 3.850 | 3.906 | 11,104,663 | -0.19(-4.71%) |
Mar 29, 2002 | 4.053 | 4.178 | 4.053 | 4.099 | 3,290,885 | +0.00(+0.00%) |
Mar 28, 2002 | 4.053 | 4.178 | 4.053 | 4.099 | 3,290,885 | +0.07(+1.67%) |
Mar 27, 2002 | 4.019 | 4.081 | 4.019 | 4.032 | 4,253,419 | +0.01(+0.16%) |
Mar 26, 2002 | 4.022 | 4.095 | 3.982 | 4.026 | 5,923,778 | +0.01(+0.32%) |
Mar 25, 2002 | 4.113 | 4.172 | 4.009 | 4.013 | 4,438,912 | -0.11(-2.58%) |
Mar 22, 2002 | 4.101 | 4.138 | 4.037 | 4.119 | 6,110,194 | +0.02(+0.61%) |
Mar 21, 2002 | 4.118 | 4.123 | 4.043 | 4.094 | 2,870,988 | -0.03(-0.84%) |
Mar 20, 2002 | 4.127 | 4.137 | 4.064 | 4.129 | 2,835,920 | +0.01(+0.13%) |
Mar 19, 2002 | 4.145 | 4.172 | 4.077 | 4.123 | 6,205,248 | -0.02(-0.52%) |
Mar 18, 2002 | 4.194 | 4.216 | 4.085 | 4.145 | 5,265,786 | -0.04(-0.91%) |
Mar 15, 2002 | 4.036 | 4.215 | 4.023 | 4.183 | 8,883,361 | +0.14(+3.46%) |
Mar 14, 2002 | 4.029 | 4.074 | 3.974 | 4.043 | 4,375,235 | +0.01(+0.24%) |
Mar 13, 2002 | 4.061 | 4.069 | 3.937 | 4.033 | 4,120,528 | -0.03(-0.75%) |
Mar 12, 2002 | 4.046 | 4.110 | 4.004 | 4.064 | 4,115,914 | -0.01(-0.13%) |
Mar 11, 2002 | 4.065 | 4.109 | 3.933 | 4.069 | 12,235,155 | -0.00(-0.05%) |
Mar 08, 2002 | 3.933 | 4.139 | 3.933 | 4.071 | 11,450,732 | +0.13(+3.41%) |
Mar 07, 2002 | 3.880 | 4.004 | 3.857 | 3.937 | 14,737,926 | +0.15(+3.92%) |
Mar 06, 2002 | 3.670 | 3.832 | 3.650 | 3.788 | 19,848,674 | +0.15(+4.05%) |
Mar 05, 2002 | 3.782 | 3.799 | 3.590 | 3.641 | 21,172,042 | -0.18(-4.68%) |
Mar 04, 2002 | 4.032 | 4.053 | 3.717 | 3.820 | 16,300,312 | -0.18(-4.57%) |