Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.708 | 4.790 | 4.708 | 4.710 | 3,412,995 | -0.06(-1.16%) |
May 28, 2002 | 4.733 | 4.784 | 4.732 | 4.765 | 2,971,391 | -0.03(-0.56%) |
May 27, 2002 | 4.850 | 4.850 | 4.749 | 4.792 | 3,838,113 | +0.00(+0.00%) |
May 24, 2002 | 4.850 | 4.850 | 4.749 | 4.792 | 3,835,894 | -0.05(-0.95%) |
May 23, 2002 | 4.766 | 4.844 | 4.719 | 4.837 | 5,713,581 | +0.08(+1.76%) |
May 22, 2002 | 4.669 | 4.755 | 4.661 | 4.754 | 3,826,384 | +0.08(+1.79%) |
May 21, 2002 | 4.692 | 4.730 | 4.662 | 4.670 | 3,450,720 | -0.02(-0.47%) |
May 20, 2002 | 4.669 | 4.706 | 4.664 | 4.692 | 2,870,580 | -0.02(-0.50%) |
May 17, 2002 | 4.732 | 4.732 | 4.667 | 4.716 | 3,295,065 | -0.02(-0.33%) |
May 16, 2002 | 4.680 | 4.740 | 4.680 | 4.732 | 5,562,681 | +0.07(+1.45%) |
May 15, 2002 | 4.673 | 4.684 | 4.610 | 4.664 | 7,060,265 | -0.01(-0.20%) |
May 14, 2002 | 4.672 | 4.686 | 4.653 | 4.673 | 4,935,306 | +0.00(+0.03%) |
May 13, 2002 | 4.580 | 4.672 | 4.546 | 4.672 | 3,902,785 | +0.09(+1.96%) |
May 10, 2002 | 4.582 | 4.615 | 4.574 | 4.582 | 3,476,081 | +0.01(+0.28%) |
May 09, 2002 | 4.590 | 4.610 | 4.542 | 4.569 | 2,408,688 | -0.02(-0.45%) |
May 08, 2002 | 4.519 | 4.607 | 4.511 | 4.590 | 4,781,553 | +0.10(+2.18%) |
May 07, 2002 | 4.497 | 4.519 | 4.459 | 4.492 | 2,872,482 | -0.01(-0.18%) |
May 06, 2002 | 4.637 | 4.637 | 4.497 | 4.500 | 3,653,927 | -0.19(-3.97%) |
May 03, 2002 | 4.640 | 4.686 | 4.634 | 4.686 | 5,324,602 | +0.05(+0.99%) |
May 02, 2002 | 4.593 | 4.642 | 4.561 | 4.640 | 4,921,675 | +0.05(+1.03%) |
May 01, 2002 | 4.534 | 4.598 | 4.501 | 4.593 | 4,327,903 | +0.06(+1.29%) |
Apr 30, 2002 | 4.542 | 4.587 | 4.508 | 4.534 | 4,424,910 | -0.00(-0.07%) |
Apr 29, 2002 | 4.511 | 4.547 | 4.465 | 4.538 | 4,020,398 | +0.03(+0.59%) |
Apr 26, 2002 | 4.498 | 4.511 | 4.452 | 4.511 | 3,924,976 | +0.01(+0.28%) |
Apr 25, 2002 | 4.424 | 4.550 | 4.424 | 4.498 | 4,034,346 | -0.00(-0.11%) |
Apr 24, 2002 | 4.558 | 4.566 | 4.498 | 4.503 | 3,869,181 | -0.11(-2.33%) |
Apr 23, 2002 | 4.550 | 4.645 | 4.522 | 4.610 | 3,255,438 | +0.03(+0.55%) |
Apr 22, 2002 | 4.618 | 4.621 | 4.552 | 4.585 | 2,563,709 | -0.02(-0.45%) |
Apr 19, 2002 | 4.590 | 4.616 | 4.555 | 4.605 | 5,038,019 | +0.00(+0.00%) |
Apr 18, 2002 | 4.621 | 4.643 | 4.575 | 4.605 | 4,909,628 | -0.01(-0.17%) |
Apr 17, 2002 | 4.598 | 4.621 | 4.568 | 4.613 | 5,446,653 | +0.03(+0.69%) |
Apr 16, 2002 | 4.566 | 4.596 | 4.558 | 4.582 | 6,276,601 | +0.05(+1.18%) |
Apr 15, 2002 | 4.501 | 4.560 | 4.501 | 4.528 | 26,661,054 | +0.06(+1.34%) |
Apr 12, 2002 | 4.572 | 4.574 | 4.452 | 4.468 | 5,365,180 | -0.14(-2.98%) |
Apr 11, 2002 | 4.637 | 4.657 | 4.590 | 4.605 | 3,142,897 | -0.03(-0.68%) |
Apr 10, 2002 | 4.558 | 4.637 | 4.542 | 4.637 | 5,439,045 | +0.10(+2.15%) |
Apr 09, 2002 | 4.566 | 4.568 | 4.498 | 4.539 | 4,648,724 | -0.04(-0.83%) |
Apr 08, 2002 | 4.566 | 4.616 | 4.544 | 4.577 | 3,171,746 | +0.08(+1.68%) |
Apr 05, 2002 | 4.574 | 4.587 | 4.500 | 4.501 | 3,834,626 | -0.05(-1.18%) |
Apr 04, 2002 | 4.689 | 4.689 | 4.519 | 4.555 | 4,301,591 | -0.10(-2.10%) |
Apr 03, 2002 | 4.697 | 4.697 | 4.631 | 4.653 | 665,733 | -0.04(-0.91%) |
Apr 02, 2002 | 4.692 | 4.724 | 4.686 | 4.695 | 3,688,165 | +0.02(+0.51%) |
Apr 01, 2002 | 4.598 | 4.675 | 4.598 | 4.672 | 4,705,153 | +0.07(+1.61%) |
Mar 29, 2002 | 4.582 | 4.604 | 4.552 | 4.598 | 3,149,237 | +0.00(+0.00%) |
Mar 28, 2002 | 4.582 | 4.604 | 4.552 | 4.598 | 3,149,237 | +0.05(+1.00%) |
Mar 27, 2002 | 4.530 | 4.582 | 4.519 | 4.552 | 3,071,886 | +0.06(+1.37%) |
Mar 26, 2002 | 4.456 | 4.508 | 4.456 | 4.490 | 3,695,456 | +0.05(+1.14%) |
Mar 25, 2002 | 4.457 | 4.493 | 4.426 | 4.440 | 2,191,532 | -0.03(-0.78%) |
Mar 22, 2002 | 4.503 | 4.503 | 4.465 | 4.475 | 2,817,639 | -0.04(-0.98%) |
Mar 21, 2002 | 4.486 | 4.547 | 4.479 | 4.519 | 4,349,461 | +0.00(+0.03%) |
Mar 20, 2002 | 4.566 | 4.569 | 4.517 | 4.517 | 3,404,435 | -0.08(-1.72%) |
Mar 19, 2002 | 4.574 | 4.596 | 4.553 | 4.596 | 3,323,913 | +0.03(+0.55%) |
Mar 18, 2002 | 4.542 | 4.574 | 4.523 | 4.571 | 3,421,237 | +0.02(+0.45%) |
Mar 15, 2002 | 4.542 | 4.572 | 4.522 | 4.550 | 221,911 | +0.04(+0.87%) |
Mar 14, 2002 | 4.509 | 4.519 | 4.449 | 4.511 | 3,147,335 | +0.00(+0.07%) |
Mar 13, 2002 | 4.531 | 4.555 | 4.489 | 4.508 | 3,100,417 | -0.00(-0.07%) |
Mar 12, 2002 | 4.393 | 4.516 | 4.393 | 4.511 | 3,289,042 | +0.05(+1.06%) |
Mar 11, 2002 | 4.415 | 4.479 | 4.393 | 4.463 | 4,001,377 | +0.05(+1.11%) |
Mar 08, 2002 | 4.490 | 4.490 | 4.396 | 4.415 | 95,104 | -0.04(-0.82%) |
Mar 07, 2002 | 4.487 | 4.487 | 4.424 | 4.451 | 5,544,611 | -0.04(-0.81%) |
Mar 06, 2002 | 4.345 | 4.493 | 4.345 | 4.487 | 3,594,328 | +0.08(+1.79%) |
Mar 05, 2002 | 4.353 | 4.432 | 4.339 | 4.408 | 3,521,414 | -0.01(-0.18%) |
Mar 04, 2002 | 4.344 | 4.434 | 4.322 | 4.416 | 4,199,195 | +0.07(+1.56%) |