Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.954 | 4.040 | 3.954 | 3.992 | 1,319,711 | -0.26(-6.04%) |
May 28, 2002 | 4.260 | 4.260 | 4.234 | 4.248 | 641,045 | -0.01(-0.28%) |
May 27, 2002 | 4.261 | 4.286 | 4.244 | 4.260 | 583,623 | +0.00(+0.00%) |
May 24, 2002 | 4.261 | 4.286 | 4.244 | 4.260 | 575,703 | -0.00(-0.02%) |
May 23, 2002 | 4.190 | 4.267 | 4.184 | 4.261 | 645,995 | +0.05(+1.22%) |
May 22, 2002 | 4.192 | 4.222 | 4.175 | 4.210 | 506,401 | +0.03(+0.68%) |
May 21, 2002 | 4.268 | 4.290 | 4.177 | 4.182 | 470,264 | -0.10(-2.31%) |
May 20, 2002 | 4.288 | 4.292 | 4.249 | 4.281 | 328,195 | -0.02(-0.35%) |
May 17, 2002 | 4.262 | 4.297 | 4.244 | 4.296 | 377,201 | +0.05(+1.09%) |
May 16, 2002 | 4.283 | 4.292 | 4.246 | 4.249 | 226,222 | -0.03(-0.66%) |
May 15, 2002 | 4.303 | 4.303 | 4.262 | 4.278 | 577,683 | -0.02(-0.47%) |
May 14, 2002 | 4.242 | 4.325 | 4.242 | 4.298 | 714,307 | +0.07(+1.65%) |
May 13, 2002 | 4.156 | 4.232 | 4.152 | 4.228 | 439,078 | +0.08(+1.97%) |
May 10, 2002 | 4.260 | 4.260 | 4.130 | 4.146 | 552,437 | -0.10(-2.33%) |
May 09, 2002 | 4.268 | 4.307 | 4.245 | 4.245 | 319,285 | -0.02(-0.40%) |
May 08, 2002 | 4.278 | 4.344 | 4.237 | 4.262 | 648,470 | -0.01(-0.12%) |
May 07, 2002 | 4.237 | 4.303 | 4.222 | 4.268 | 410,367 | +0.03(+0.72%) |
May 06, 2002 | 4.328 | 4.356 | 4.237 | 4.237 | 294,039 | -0.09(-2.10%) |
May 03, 2002 | 4.333 | 4.341 | 4.279 | 4.328 | 524,716 | -0.02(-0.37%) |
May 02, 2002 | 4.357 | 4.424 | 4.323 | 4.344 | 746,978 | -0.01(-0.32%) |
May 01, 2002 | 4.358 | 4.373 | 4.265 | 4.358 | 526,696 | +0.00(+0.00%) |
Apr 30, 2002 | 4.262 | 4.366 | 4.262 | 4.358 | 519,271 | +0.12(+2.74%) |
Apr 29, 2002 | 4.232 | 4.252 | 4.210 | 4.242 | 249,982 | +0.00(+0.05%) |
Apr 26, 2002 | 4.215 | 4.283 | 4.210 | 4.240 | 536,596 | +0.02(+0.48%) |
Apr 25, 2002 | 4.146 | 4.225 | 4.142 | 4.220 | 452,939 | +0.05(+1.29%) |
Apr 24, 2002 | 4.240 | 4.343 | 4.167 | 4.167 | 515,311 | -0.05(-1.27%) |
Apr 23, 2002 | 4.207 | 4.247 | 4.190 | 4.220 | 743,018 | +0.04(+0.92%) |
Apr 22, 2002 | 4.330 | 4.330 | 4.182 | 4.182 | 569,268 | -0.15(-3.43%) |
Apr 19, 2002 | 4.342 | 4.348 | 4.303 | 4.330 | 500,955 | -0.01(-0.28%) |
Apr 18, 2002 | 4.371 | 4.373 | 4.334 | 4.342 | 572,733 | -0.03(-0.65%) |
Apr 17, 2002 | 4.505 | 4.505 | 4.353 | 4.371 | 634,115 | -0.13(-2.98%) |
Apr 16, 2002 | 4.485 | 4.544 | 4.485 | 4.505 | 861,327 | +0.04(+0.88%) |
Apr 15, 2002 | 4.427 | 4.525 | 4.389 | 4.466 | 1,014,287 | +0.04(+0.87%) |
Apr 12, 2002 | 4.303 | 4.469 | 4.290 | 4.427 | 753,908 | +0.15(+3.49%) |
Apr 11, 2002 | 4.257 | 4.338 | 4.257 | 4.278 | 745,493 | +0.02(+0.47%) |
Apr 10, 2002 | 4.217 | 4.262 | 4.212 | 4.257 | 424,723 | +0.05(+1.20%) |
Apr 09, 2002 | 4.203 | 4.226 | 4.197 | 4.207 | 380,667 | +0.02(+0.39%) |
Apr 08, 2002 | 4.182 | 4.198 | 4.141 | 4.191 | 358,886 | -0.00(-0.02%) |
Apr 05, 2002 | 4.113 | 4.212 | 4.113 | 4.192 | 784,104 | +0.10(+2.42%) |
Apr 04, 2002 | 4.061 | 4.099 | 4.050 | 4.093 | 277,703 | +0.03(+0.80%) |
Apr 03, 2002 | 4.089 | 4.107 | 4.035 | 4.060 | 400,962 | -0.03(-0.72%) |
Apr 02, 2002 | 4.047 | 4.117 | 4.024 | 4.090 | 420,268 | +0.04(+1.05%) |
Apr 01, 2002 | 4.050 | 4.066 | 3.939 | 4.047 | 664,311 | -0.01(-0.35%) |
Mar 29, 2002 | 4.081 | 4.123 | 4.054 | 4.061 | 495,510 | +0.00(+0.00%) |
Mar 28, 2002 | 4.081 | 4.123 | 4.054 | 4.061 | 495,015 | -0.02(-0.57%) |
Mar 27, 2002 | 4.066 | 4.100 | 4.060 | 4.085 | 484,125 | +0.01(+0.12%) |
Mar 26, 2002 | 4.055 | 4.091 | 4.040 | 4.080 | 464,819 | +0.04(+0.92%) |
Mar 25, 2002 | 4.116 | 4.125 | 4.041 | 4.042 | 407,397 | -0.07(-1.79%) |
Mar 22, 2002 | 4.192 | 4.202 | 4.112 | 4.116 | 399,972 | -0.07(-1.69%) |
Mar 21, 2002 | 4.177 | 4.192 | 4.108 | 4.187 | 546,002 | -0.00(-0.02%) |
Mar 20, 2002 | 4.227 | 4.240 | 4.187 | 4.188 | 342,550 | -0.05(-1.26%) |
Mar 19, 2002 | 4.212 | 4.310 | 4.202 | 4.241 | 1,019,732 | +0.05(+1.30%) |
Mar 18, 2002 | 4.096 | 4.194 | 4.096 | 4.187 | 598,968 | +0.11(+2.65%) |
Mar 15, 2002 | 4.055 | 4.121 | 4.050 | 4.079 | 712,822 | +0.00(+0.02%) |
Mar 14, 2002 | 4.076 | 4.091 | 4.041 | 4.078 | 537,587 | +0.02(+0.42%) |
Mar 13, 2002 | 4.127 | 4.127 | 4.034 | 4.060 | 862,317 | -0.07(-1.62%) |
Mar 12, 2002 | 4.116 | 4.151 | 4.098 | 4.127 | 938,549 | +0.01(+0.27%) |
Mar 11, 2002 | 4.040 | 4.146 | 4.040 | 4.116 | 793,510 | +0.02(+0.44%) |
Mar 08, 2002 | 4.060 | 4.116 | 4.060 | 4.098 | 830,636 | +0.02(+0.52%) |
Mar 07, 2002 | 4.125 | 4.126 | 4.062 | 4.077 | 732,623 | -0.04(-0.93%) |
Mar 06, 2002 | 4.035 | 4.134 | 4.013 | 4.115 | 1,242,984 | +0.11(+2.85%) |
Mar 05, 2002 | 4.000 | 4.037 | 3.949 | 4.001 | 694,011 | +0.03(+0.79%) |
Mar 04, 2002 | 3.869 | 4.066 | 3.869 | 3.970 | 1,468,711 | +0.08(+2.10%) |