Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.280 | 4.292 | 4.237 | 4.237 | 283,775 | +0.00(+0.00%) |
May 28, 2002 | 4.201 | 4.249 | 4.155 | 4.237 | 252,604 | +0.04(+0.88%) |
May 27, 2002 | 4.187 | 4.254 | 4.176 | 4.199 | 285,394 | +0.00(+0.00%) |
May 24, 2002 | 4.187 | 4.254 | 4.176 | 4.199 | 285,394 | -0.00(-0.12%) |
May 23, 2002 | 4.169 | 4.199 | 4.118 | 4.204 | 285,394 | +0.05(+1.31%) |
May 22, 2002 | 4.150 | 4.171 | 4.138 | 4.150 | 229,125 | +0.01(+0.15%) |
May 21, 2002 | 4.156 | 4.156 | 4.115 | 4.144 | 204,431 | +0.00(+0.00%) |
May 20, 2002 | 4.144 | 4.174 | 4.119 | 4.144 | 158,687 | +0.01(+0.21%) |
May 17, 2002 | 4.144 | 4.150 | 4.114 | 4.135 | 174,070 | -0.01(-0.21%) |
May 16, 2002 | 4.175 | 4.181 | 4.135 | 4.144 | 226,291 | -0.04(-1.03%) |
May 15, 2002 | 4.150 | 4.187 | 4.133 | 4.187 | 216,171 | +0.06(+1.35%) |
May 14, 2002 | 4.082 | 4.141 | 4.064 | 4.132 | 259,486 | +0.03(+0.78%) |
May 13, 2002 | 4.070 | 4.111 | 4.061 | 4.099 | 253,414 | +0.02(+0.42%) |
May 10, 2002 | 4.144 | 4.144 | 4.071 | 4.082 | 316,970 | -0.04(-1.05%) |
May 09, 2002 | 4.101 | 4.169 | 4.090 | 4.125 | 301,182 | +0.02(+0.45%) |
May 08, 2002 | 4.156 | 4.175 | 4.076 | 4.107 | 2,752,741 | -0.04(-0.86%) |
May 07, 2002 | 4.193 | 4.193 | 4.113 | 4.143 | 342,068 | -0.03(-0.65%) |
May 06, 2002 | 4.218 | 4.224 | 4.164 | 4.170 | 251,390 | -0.04(-0.94%) |
May 03, 2002 | 4.230 | 4.245 | 4.192 | 4.209 | 285,799 | -0.02(-0.50%) |
May 02, 2002 | 4.172 | 4.254 | 4.169 | 4.230 | 296,324 | +0.06(+1.33%) |
May 01, 2002 | 4.187 | 4.187 | 4.101 | 4.175 | 285,799 | +0.01(+0.15%) |
Apr 30, 2002 | 4.066 | 4.171 | 4.066 | 4.169 | 440,843 | +0.11(+2.83%) |
Apr 29, 2002 | 4.023 | 4.057 | 4.020 | 4.054 | 1,700,222 | -0.00(-0.12%) |
Apr 26, 2002 | 4.070 | 4.076 | 4.041 | 4.059 | 269,606 | -0.02(-0.54%) |
Apr 25, 2002 | 4.027 | 4.088 | 4.014 | 4.081 | 248,151 | +0.08(+1.94%) |
Apr 24, 2002 | 4.033 | 4.051 | 3.993 | 4.003 | 265,558 | +0.00(+0.03%) |
Apr 23, 2002 | 4.107 | 4.107 | 3.983 | 4.002 | 458,250 | -0.04(-0.98%) |
Apr 22, 2002 | 4.027 | 4.041 | 4.014 | 4.041 | 270,416 | +0.00(+0.09%) |
Apr 19, 2002 | 4.077 | 4.101 | 4.031 | 4.038 | 196,740 | -0.04(-1.03%) |
Apr 18, 2002 | 4.008 | 4.083 | 4.008 | 4.080 | 419,793 | +0.07(+1.79%) |
Apr 17, 2002 | 4.162 | 4.162 | 3.965 | 4.008 | 720,975 | -0.16(-3.94%) |
Apr 16, 2002 | 4.218 | 4.224 | 4.154 | 4.172 | 465,942 | -0.03(-0.65%) |
Apr 15, 2002 | 4.280 | 4.291 | 4.181 | 4.199 | 304,420 | -0.08(-1.88%) |
Apr 12, 2002 | 4.212 | 4.280 | 4.202 | 4.280 | 338,830 | +0.07(+1.73%) |
Apr 11, 2002 | 4.206 | 4.230 | 4.199 | 4.207 | 251,390 | -0.01(-0.18%) |
Apr 10, 2002 | 4.193 | 4.240 | 4.162 | 4.214 | 446,106 | +0.04(+1.01%) |
Apr 09, 2002 | 4.088 | 4.230 | 4.088 | 4.172 | 361,499 | +0.07(+1.62%) |
Apr 08, 2002 | 4.069 | 4.107 | 4.039 | 4.106 | 261,915 | +0.03(+0.73%) |
Apr 05, 2002 | 4.101 | 4.101 | 4.070 | 4.076 | 540,023 | -0.02(-0.60%) |
Apr 04, 2002 | 4.119 | 4.119 | 4.081 | 4.101 | 353,808 | +0.00(+0.06%) |
Apr 03, 2002 | 4.107 | 4.107 | 4.085 | 4.098 | 218,195 | -0.00(-0.06%) |
Apr 02, 2002 | 4.101 | 4.113 | 4.082 | 4.101 | 204,431 | +0.01(+0.24%) |
Apr 01, 2002 | 4.051 | 4.175 | 4.022 | 4.091 | 291,061 | -0.01(-0.24%) |
Mar 29, 2002 | 4.073 | 4.102 | 4.070 | 4.101 | 289,442 | +0.00(+0.00%) |
Mar 28, 2002 | 4.073 | 4.102 | 4.070 | 4.101 | 289,442 | +0.03(+0.76%) |
Mar 27, 2002 | 4.057 | 4.075 | 4.040 | 4.070 | 301,182 | +0.01(+0.15%) |
Mar 26, 2002 | 4.014 | 4.064 | 4.003 | 4.064 | 200,788 | +0.04(+0.92%) |
Mar 25, 2002 | 4.027 | 4.028 | 3.983 | 4.027 | 216,171 | +0.01(+0.22%) |
Mar 22, 2002 | 3.980 | 4.051 | 3.980 | 4.018 | 273,250 | +0.03(+0.74%) |
Mar 21, 2002 | 3.965 | 3.988 | 3.952 | 3.988 | 185,000 | +0.01(+0.28%) |
Mar 20, 2002 | 4.001 | 4.002 | 3.959 | 3.977 | 176,904 | -0.04(-0.92%) |
Mar 19, 2002 | 4.008 | 4.023 | 3.998 | 4.014 | 287,823 | +0.01(+0.15%) |
Mar 18, 2002 | 3.980 | 4.008 | 3.952 | 4.008 | 243,698 | +0.05(+1.25%) |
Mar 15, 2002 | 3.915 | 3.971 | 3.915 | 3.959 | 418,173 | +0.01(+0.31%) |
Mar 14, 2002 | 3.951 | 3.952 | 3.943 | 3.946 | 237,626 | -0.00(-0.13%) |
Mar 13, 2002 | 3.946 | 3.951 | 3.928 | 3.951 | 193,096 | +0.00(+0.13%) |
Mar 12, 2002 | 3.952 | 3.954 | 3.936 | 3.946 | 203,217 | -0.00(-0.13%) |
Mar 11, 2002 | 3.959 | 3.962 | 3.930 | 3.951 | 191,882 | -0.01(-0.19%) |
Mar 08, 2002 | 3.940 | 3.959 | 3.928 | 3.959 | 201,597 | +0.02(+0.47%) |
Mar 07, 2002 | 3.952 | 3.971 | 3.915 | 3.940 | 354,617 | -0.02(-0.62%) |
Mar 06, 2002 | 3.959 | 3.975 | 3.934 | 3.965 | 193,906 | -0.01(-0.31%) |
Mar 05, 2002 | 3.951 | 3.989 | 3.938 | 3.977 | 327,090 | +0.03(+0.81%) |
Mar 04, 2002 | 3.915 | 3.946 | 3.897 | 3.945 | 350,569 | +0.07(+1.72%) |