Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.708 | 4.790 | 4.708 | 4.710 | 3,412,807 | -0.06(-1.16%) |
May 28, 2002 | 4.733 | 4.784 | 4.732 | 4.765 | 2,971,228 | -0.03(-0.56%) |
May 27, 2002 | 4.850 | 4.850 | 4.749 | 4.792 | 3,837,902 | +0.00(+0.00%) |
May 24, 2002 | 4.850 | 4.850 | 4.749 | 4.792 | 3,835,683 | -0.05(-0.95%) |
May 23, 2002 | 4.767 | 4.844 | 4.719 | 4.838 | 5,713,266 | +0.08(+1.76%) |
May 22, 2002 | 4.669 | 4.756 | 4.661 | 4.754 | 3,826,173 | +0.08(+1.79%) |
May 21, 2002 | 4.692 | 4.730 | 4.662 | 4.670 | 3,450,530 | -0.02(-0.47%) |
May 20, 2002 | 4.669 | 4.707 | 4.664 | 4.692 | 2,870,422 | -0.02(-0.50%) |
May 17, 2002 | 4.732 | 4.732 | 4.667 | 4.716 | 3,294,883 | -0.02(-0.33%) |
May 16, 2002 | 4.680 | 4.740 | 4.680 | 4.732 | 5,562,375 | +0.07(+1.45%) |
May 15, 2002 | 4.674 | 4.685 | 4.610 | 4.664 | 7,059,876 | -0.01(-0.20%) |
May 14, 2002 | 4.672 | 4.686 | 4.653 | 4.674 | 4,935,034 | +0.00(+0.03%) |
May 13, 2002 | 4.580 | 4.672 | 4.546 | 4.672 | 3,902,570 | +0.09(+1.96%) |
May 10, 2002 | 4.582 | 4.615 | 4.574 | 4.582 | 3,475,890 | +0.01(+0.28%) |
May 09, 2002 | 4.590 | 4.610 | 4.543 | 4.569 | 2,408,555 | -0.02(-0.45%) |
May 08, 2002 | 4.519 | 4.607 | 4.511 | 4.590 | 4,781,290 | +0.10(+2.18%) |
May 07, 2002 | 4.497 | 4.519 | 4.459 | 4.492 | 2,872,324 | -0.01(-0.18%) |
May 06, 2002 | 4.637 | 4.637 | 4.497 | 4.500 | 3,653,726 | -0.19(-3.97%) |
May 03, 2002 | 4.640 | 4.686 | 4.634 | 4.686 | 5,324,309 | +0.05(+0.99%) |
May 02, 2002 | 4.593 | 4.642 | 4.562 | 4.640 | 4,921,404 | +0.05(+1.03%) |
May 01, 2002 | 4.535 | 4.598 | 4.502 | 4.593 | 4,327,665 | +0.06(+1.29%) |
Apr 30, 2002 | 4.543 | 4.587 | 4.508 | 4.535 | 4,424,667 | -0.00(-0.07%) |
Apr 29, 2002 | 4.511 | 4.547 | 4.465 | 4.538 | 4,020,176 | +0.03(+0.59%) |
Apr 26, 2002 | 4.498 | 4.511 | 4.453 | 4.511 | 3,924,760 | +0.01(+0.28%) |
Apr 25, 2002 | 4.424 | 4.550 | 4.424 | 4.498 | 4,034,124 | -0.00(-0.11%) |
Apr 24, 2002 | 4.558 | 4.566 | 4.498 | 4.503 | 3,868,968 | -0.11(-2.33%) |
Apr 23, 2002 | 4.550 | 4.645 | 4.522 | 4.610 | 3,255,259 | +0.03(+0.55%) |
Apr 22, 2002 | 4.618 | 4.621 | 4.552 | 4.585 | 2,563,568 | -0.02(-0.45%) |
Apr 19, 2002 | 4.590 | 4.617 | 4.555 | 4.606 | 5,037,742 | +0.00(+0.00%) |
Apr 18, 2002 | 4.621 | 4.644 | 4.576 | 4.606 | 4,909,358 | -0.01(-0.17%) |
Apr 17, 2002 | 4.598 | 4.621 | 4.568 | 4.614 | 5,446,353 | +0.03(+0.69%) |
Apr 16, 2002 | 4.566 | 4.596 | 4.558 | 4.582 | 6,276,256 | +0.05(+1.18%) |
Apr 15, 2002 | 4.502 | 4.560 | 4.502 | 4.528 | 26,659,584 | +0.06(+1.34%) |
Apr 12, 2002 | 4.573 | 4.574 | 4.453 | 4.468 | 5,364,885 | -0.14(-2.98%) |
Apr 11, 2002 | 4.637 | 4.658 | 4.590 | 4.606 | 3,142,724 | -0.03(-0.68%) |
Apr 10, 2002 | 4.558 | 4.637 | 4.543 | 4.637 | 5,438,745 | +0.10(+2.15%) |
Apr 09, 2002 | 4.566 | 4.568 | 4.498 | 4.539 | 4,648,468 | -0.04(-0.83%) |
Apr 08, 2002 | 4.566 | 4.617 | 4.544 | 4.577 | 3,171,571 | +0.08(+1.68%) |
Apr 05, 2002 | 4.574 | 4.587 | 4.500 | 4.502 | 3,834,415 | -0.05(-1.18%) |
Apr 04, 2002 | 4.689 | 4.689 | 4.519 | 4.555 | 4,301,354 | -0.10(-2.10%) |
Apr 03, 2002 | 4.697 | 4.697 | 4.631 | 4.653 | 665,697 | -0.04(-0.91%) |
Apr 02, 2002 | 4.692 | 4.724 | 4.686 | 4.696 | 3,687,962 | +0.02(+0.51%) |
Apr 01, 2002 | 4.598 | 4.675 | 4.598 | 4.672 | 4,704,893 | +0.07(+1.61%) |
Mar 29, 2002 | 4.582 | 4.604 | 4.552 | 4.598 | 3,149,064 | +0.00(+0.00%) |
Mar 28, 2002 | 4.582 | 4.604 | 4.552 | 4.598 | 3,149,064 | +0.05(+1.00%) |
Mar 27, 2002 | 4.530 | 4.582 | 4.519 | 4.552 | 3,071,716 | +0.06(+1.37%) |
Mar 26, 2002 | 4.456 | 4.508 | 4.456 | 4.491 | 3,695,253 | +0.05(+1.14%) |
Mar 25, 2002 | 4.457 | 4.494 | 4.426 | 4.440 | 2,191,411 | -0.03(-0.78%) |
Mar 22, 2002 | 4.503 | 4.503 | 4.465 | 4.475 | 2,817,483 | -0.04(-0.98%) |
Mar 21, 2002 | 4.486 | 4.547 | 4.480 | 4.519 | 4,349,221 | +0.00(+0.03%) |
Mar 20, 2002 | 4.566 | 4.569 | 4.517 | 4.517 | 3,404,248 | -0.08(-1.72%) |
Mar 19, 2002 | 4.574 | 4.596 | 4.554 | 4.596 | 3,323,730 | +0.03(+0.55%) |
Mar 18, 2002 | 4.543 | 4.574 | 4.524 | 4.571 | 3,421,049 | +0.02(+0.45%) |
Mar 15, 2002 | 4.543 | 4.573 | 4.522 | 4.550 | 221,899 | +0.04(+0.87%) |
Mar 14, 2002 | 4.509 | 4.519 | 4.450 | 4.511 | 3,147,162 | +0.00(+0.07%) |
Mar 13, 2002 | 4.532 | 4.555 | 4.489 | 4.508 | 3,100,246 | -0.00(-0.07%) |
Mar 12, 2002 | 4.393 | 4.516 | 4.393 | 4.511 | 3,288,860 | +0.05(+1.06%) |
Mar 11, 2002 | 4.415 | 4.480 | 4.393 | 4.464 | 4,001,156 | +0.05(+1.11%) |
Mar 08, 2002 | 4.491 | 4.491 | 4.396 | 4.415 | 95,099 | -0.04(-0.81%) |
Mar 07, 2002 | 4.487 | 4.487 | 4.424 | 4.451 | 5,544,306 | -0.04(-0.81%) |
Mar 06, 2002 | 4.345 | 4.494 | 4.345 | 4.487 | 3,594,130 | +0.08(+1.79%) |
Mar 05, 2002 | 4.353 | 4.432 | 4.339 | 4.409 | 3,521,220 | -0.01(-0.18%) |
Mar 04, 2002 | 4.344 | 4.434 | 4.322 | 4.416 | 4,198,964 | +0.07(+1.56%) |