Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.937 | 4.940 | 4.814 | 4.940 | 17,824 | +0.13(+2.63%) |
May 28, 2002 | 4.931 | 4.937 | 4.814 | 4.814 | 26,898 | -0.00(-0.06%) |
May 27, 2002 | 4.934 | 4.937 | 4.814 | 4.817 | 15,879 | +0.00(+0.00%) |
May 24, 2002 | 4.934 | 4.937 | 4.814 | 4.817 | 15,879 | -0.11(-2.19%) |
May 23, 2002 | 4.922 | 4.928 | 4.814 | 4.925 | 11,666 | +0.00(+0.06%) |
May 22, 2002 | 4.863 | 4.875 | 4.851 | 4.922 | 11,018 | -0.02(-0.31%) |
May 21, 2002 | 4.891 | 4.998 | 4.888 | 4.937 | 11,018 | +0.05(+1.01%) |
May 20, 2002 | 4.900 | 5.014 | 4.878 | 4.888 | 68,056 | -0.02(-0.31%) |
May 17, 2002 | 4.919 | 5.088 | 4.804 | 4.903 | 90,742 | -0.02(-0.38%) |
May 16, 2002 | 4.937 | 5.060 | 4.906 | 4.922 | 23,657 | -0.02(-0.50%) |
May 15, 2002 | 4.829 | 5.014 | 4.752 | 4.946 | 107,918 | +0.13(+2.76%) |
May 14, 2002 | 4.807 | 4.860 | 4.795 | 4.814 | 129,955 | +0.00(+0.00%) |
May 13, 2002 | 4.829 | 4.829 | 4.811 | 4.814 | 5,833 | -0.05(-1.02%) |
May 10, 2002 | 4.857 | 4.863 | 4.770 | 4.863 | 131,576 | +0.04(+0.90%) |
May 09, 2002 | 4.844 | 4.844 | 4.780 | 4.820 | 36,945 | -0.04(-0.83%) |
May 08, 2002 | 4.782 | 4.934 | 4.740 | 4.860 | 32,083 | +0.11(+2.41%) |
May 07, 2002 | 4.721 | 4.746 | 4.669 | 4.746 | 50,556 | +0.01(+0.13%) |
May 06, 2002 | 4.736 | 4.813 | 4.712 | 4.740 | 55,741 | +0.02(+0.39%) |
May 03, 2002 | 4.721 | 4.721 | 4.718 | 4.721 | 14,583 | -0.08(-1.61%) |
May 02, 2002 | 4.783 | 4.798 | 4.706 | 4.798 | 46,667 | +0.03(+0.65%) |
May 01, 2002 | 4.625 | 4.783 | 4.598 | 4.767 | 107,918 | +0.18(+3.83%) |
Apr 30, 2002 | 4.536 | 4.632 | 4.536 | 4.591 | 29,491 | +0.16(+3.69%) |
Apr 29, 2002 | 4.482 | 4.490 | 4.428 | 4.428 | 5,509 | +0.11(+2.50%) |
Apr 26, 2002 | 4.382 | 4.487 | 4.320 | 4.320 | 23,009 | -0.04(-0.99%) |
Apr 25, 2002 | 4.243 | 4.366 | 4.203 | 4.363 | 12,315 | +0.12(+2.84%) |
Apr 24, 2002 | 4.181 | 4.289 | 4.181 | 4.243 | 10,046 | +0.06(+1.48%) |
Apr 23, 2002 | 4.169 | 4.181 | 4.169 | 4.181 | 2,592 | -0.01(-0.29%) |
Apr 22, 2002 | 4.166 | 4.197 | 4.166 | 4.193 | 28,843 | -0.00(-0.07%) |
Apr 19, 2002 | 4.258 | 4.258 | 4.166 | 4.197 | 7,777 | +0.02(+0.37%) |
Apr 18, 2002 | 4.181 | 4.181 | 4.181 | 4.181 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 4.092 | 4.243 | 4.088 | 4.181 | 3,240 | +0.02(+0.37%) |
Apr 16, 2002 | 4.209 | 4.286 | 4.181 | 4.166 | 7,129 | +0.05(+1.12%) |
Apr 15, 2002 | 4.166 | 4.166 | 4.092 | 4.119 | 18,472 | +0.00(+0.00%) |
Apr 12, 2002 | 4.119 | 4.119 | 4.116 | 4.119 | 10,370 | +0.09(+2.22%) |
Apr 11, 2002 | 4.187 | 4.255 | 4.030 | 4.030 | 21,065 | -0.18(-4.25%) |
Apr 10, 2002 | 4.197 | 4.209 | 4.166 | 4.209 | 23,009 | +0.07(+1.79%) |
Apr 09, 2002 | 4.258 | 4.258 | 4.135 | 4.135 | 20,417 | -0.05(-1.18%) |
Apr 08, 2002 | 4.200 | 4.258 | 4.184 | 4.184 | 23,657 | -0.04(-1.02%) |
Apr 05, 2002 | 4.320 | 4.320 | 4.184 | 4.227 | 9,074 | -0.17(-3.86%) |
Apr 04, 2002 | 4.320 | 4.397 | 4.243 | 4.397 | 57,686 | +0.08(+1.79%) |
Apr 03, 2002 | 4.243 | 4.320 | 4.243 | 4.320 | 76,482 | +0.06(+1.45%) |
Apr 02, 2002 | 4.227 | 4.292 | 4.227 | 4.258 | 9,722 | -0.03(-0.72%) |
Apr 01, 2002 | 4.197 | 4.289 | 4.169 | 4.289 | 31,111 | +0.09(+2.21%) |
Mar 29, 2002 | 4.255 | 4.280 | 4.181 | 4.197 | 12,639 | +0.00(+0.00%) |
Mar 28, 2002 | 4.255 | 4.280 | 4.181 | 4.197 | 12,639 | -0.06(-1.45%) |
Mar 27, 2002 | 4.227 | 4.274 | 4.166 | 4.258 | 48,287 | -0.01(-0.23%) |
Mar 26, 2002 | 4.258 | 4.277 | 4.218 | 4.268 | 138,706 | +0.01(+0.23%) |
Mar 25, 2002 | 4.264 | 4.320 | 4.258 | 4.258 | 13,935 | -0.05(-1.08%) |
Mar 22, 2002 | 4.261 | 4.320 | 4.258 | 4.304 | 68,704 | +0.03(+0.72%) |
Mar 21, 2002 | 4.315 | 4.315 | 4.230 | 4.274 | 55,093 | +0.00(+0.00%) |
Mar 20, 2002 | 4.264 | 4.317 | 4.237 | 4.274 | 46,019 | -0.02(-0.36%) |
Mar 19, 2002 | 4.258 | 4.320 | 4.215 | 4.289 | 50,232 | +0.09(+2.21%) |
Mar 18, 2002 | 4.320 | 4.320 | 4.197 | 4.197 | 9,722 | -0.06(-1.38%) |
Mar 15, 2002 | 4.258 | 4.258 | 4.215 | 4.255 | 26,898 | -0.00(-0.07%) |
Mar 14, 2002 | 4.317 | 4.317 | 4.250 | 4.258 | 16,852 | -0.03(-0.72%) |
Mar 13, 2002 | 4.181 | 4.289 | 4.181 | 4.289 | 52,176 | +0.12(+2.81%) |
Mar 12, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 648 | -0.06(-1.31%) |
Mar 11, 2002 | 4.301 | 4.301 | 4.169 | 4.227 | 18,796 | -0.01(-0.29%) |
Mar 08, 2002 | 4.212 | 4.243 | 4.172 | 4.240 | 31,759 | -0.05(-1.15%) |
Mar 07, 2002 | 4.363 | 4.363 | 4.197 | 4.289 | 18,148 | +0.08(+1.83%) |
Mar 06, 2002 | 4.197 | 4.289 | 4.169 | 4.212 | 17,500 | +0.02(+0.37%) |
Mar 05, 2002 | 4.289 | 4.289 | 4.166 | 4.197 | 137,409 | -0.09(-2.16%) |
Mar 04, 2002 | 4.274 | 4.289 | 4.197 | 4.289 | 17,176 | +0.02(+0.36%) |