Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.411 | 4.430 | 4.374 | 4.430 | 101,339 | -0.13(-2.93%) |
May 28, 2002 | 4.525 | 4.564 | 4.472 | 4.564 | 46,349 | +0.04(+0.84%) |
May 27, 2002 | 4.617 | 4.617 | 4.525 | 4.525 | 27,233 | +0.00(+0.00%) |
May 24, 2002 | 4.617 | 4.617 | 4.525 | 4.525 | 24,876 | -0.09(-2.03%) |
May 23, 2002 | 4.640 | 4.651 | 4.583 | 4.619 | 75,939 | -0.03(-0.70%) |
May 22, 2002 | 4.697 | 4.716 | 4.613 | 4.651 | 61,536 | -0.03(-0.73%) |
May 21, 2002 | 4.749 | 4.749 | 4.682 | 4.686 | 42,159 | -0.06(-1.37%) |
May 20, 2002 | 4.749 | 4.774 | 4.749 | 4.751 | 31,946 | +0.00(+0.04%) |
May 17, 2002 | 4.716 | 4.751 | 4.705 | 4.749 | 37,184 | +0.00(+0.08%) |
May 16, 2002 | 4.835 | 4.835 | 4.732 | 4.745 | 5,080,072 | -0.11(-2.36%) |
May 15, 2002 | 4.802 | 4.888 | 4.793 | 4.859 | 88,508 | +0.09(+1.80%) |
May 14, 2002 | 4.653 | 4.774 | 4.630 | 4.774 | 114,170 | +0.12(+2.63%) |
May 13, 2002 | 4.649 | 4.678 | 4.649 | 4.651 | 32,994 | -0.01(-0.20%) |
May 10, 2002 | 4.688 | 4.690 | 4.640 | 4.661 | 50,538 | -0.04(-0.77%) |
May 09, 2002 | 4.758 | 4.758 | 4.697 | 4.697 | 100,030 | -0.06(-1.17%) |
May 08, 2002 | 4.709 | 4.754 | 4.709 | 4.753 | 61,013 | +0.04(+0.93%) |
May 07, 2002 | 4.754 | 4.754 | 4.688 | 4.709 | 119,146 | -0.07(-1.56%) |
May 06, 2002 | 4.894 | 4.894 | 4.783 | 4.783 | 68,607 | -0.11(-2.26%) |
May 03, 2002 | 4.888 | 4.917 | 4.888 | 4.894 | 69,392 | -0.01(-0.27%) |
May 02, 2002 | 4.917 | 4.917 | 4.879 | 4.907 | 84,318 | -0.01(-0.19%) |
May 01, 2002 | 4.911 | 4.917 | 4.823 | 4.917 | 83,533 | +0.01(+0.12%) |
Apr 30, 2002 | 4.821 | 4.911 | 4.772 | 4.911 | 205,035 | +0.18(+3.71%) |
Apr 29, 2002 | 4.657 | 4.735 | 4.657 | 4.735 | 40,326 | +0.06(+1.27%) |
Apr 26, 2002 | 4.678 | 4.701 | 4.640 | 4.676 | 37,707 | -0.02(-0.45%) |
Apr 25, 2002 | 4.716 | 4.789 | 4.697 | 4.697 | 35,351 | -0.03(-0.65%) |
Apr 24, 2002 | 4.726 | 4.766 | 4.682 | 4.728 | 30,899 | +0.01(+0.28%) |
Apr 23, 2002 | 4.691 | 4.716 | 4.617 | 4.714 | 40,850 | +0.02(+0.49%) |
Apr 22, 2002 | 4.768 | 4.772 | 4.676 | 4.691 | 49,491 | -0.08(-1.64%) |
Apr 19, 2002 | 4.774 | 4.774 | 4.758 | 4.770 | 104,743 | +0.00(+0.00%) |
Apr 18, 2002 | 4.907 | 4.909 | 4.726 | 4.770 | 106,314 | -0.13(-2.69%) |
Apr 17, 2002 | 4.913 | 4.917 | 4.888 | 4.901 | 45,563 | -0.02(-0.31%) |
Apr 16, 2002 | 4.869 | 4.917 | 4.867 | 4.917 | 47,920 | +0.07(+1.54%) |
Apr 15, 2002 | 4.898 | 4.917 | 4.823 | 4.842 | 53,681 | -0.08(-1.71%) |
Apr 12, 2002 | 4.888 | 4.926 | 4.793 | 4.926 | 112,337 | +0.02(+0.39%) |
Apr 11, 2002 | 4.898 | 4.917 | 4.890 | 4.907 | 549,904 | +0.06(+1.18%) |
Apr 10, 2002 | 4.800 | 4.909 | 4.800 | 4.850 | 261,859 | +0.06(+1.28%) |
Apr 09, 2002 | 4.764 | 4.791 | 4.745 | 4.789 | 654,648 | +0.02(+0.52%) |
Apr 08, 2002 | 4.659 | 4.764 | 4.586 | 4.764 | 46,087 | +0.11(+2.25%) |
Apr 05, 2002 | 4.632 | 4.659 | 4.621 | 4.659 | 33,779 | +0.03(+0.58%) |
Apr 04, 2002 | 4.640 | 4.642 | 4.602 | 4.632 | 32,732 | -0.02(-0.53%) |
Apr 03, 2002 | 4.697 | 4.697 | 4.657 | 4.657 | 32,732 | -0.05(-1.01%) |
Apr 02, 2002 | 4.640 | 4.716 | 4.625 | 4.705 | 42,421 | +0.03(+0.57%) |
Apr 01, 2002 | 4.678 | 4.697 | 4.638 | 4.678 | 1,387,854 | +0.00(+0.00%) |
Mar 29, 2002 | 4.783 | 4.842 | 4.678 | 4.678 | 78,295 | +0.00(+0.00%) |
Mar 28, 2002 | 4.783 | 4.842 | 4.678 | 4.678 | 78,295 | -0.13(-2.66%) |
Mar 27, 2002 | 4.764 | 4.806 | 4.754 | 4.806 | 60,227 | +0.02(+0.48%) |
Mar 26, 2002 | 4.678 | 4.783 | 4.678 | 4.783 | 100,815 | -0.03(-0.60%) |
Mar 25, 2002 | 4.859 | 4.863 | 4.770 | 4.812 | 34,303 | -0.02(-0.51%) |
Mar 22, 2002 | 4.886 | 4.909 | 4.833 | 4.837 | 33,779 | -0.05(-1.02%) |
Mar 21, 2002 | 4.850 | 4.886 | 4.831 | 4.886 | 52,371 | +0.06(+1.15%) |
Mar 20, 2002 | 4.963 | 4.972 | 4.819 | 4.831 | 56,037 | -0.14(-2.80%) |
Mar 19, 2002 | 4.993 | 4.993 | 4.943 | 4.970 | 40,326 | -0.06(-1.21%) |
Mar 18, 2002 | 4.903 | 5.108 | 4.903 | 5.031 | 123,073 | +0.15(+3.01%) |
Mar 15, 2002 | 4.735 | 4.884 | 4.730 | 4.884 | 47,658 | +0.08(+1.71%) |
Mar 14, 2002 | 4.756 | 4.802 | 4.745 | 4.802 | 13,092 | +0.02(+0.48%) |
Mar 13, 2002 | 4.850 | 4.869 | 4.779 | 4.779 | 48,443 | -0.10(-2.00%) |
Mar 12, 2002 | 4.802 | 4.926 | 4.802 | 4.877 | 149,259 | -0.05(-1.01%) |
Mar 11, 2002 | 4.802 | 4.926 | 4.774 | 4.926 | 47,134 | +0.12(+2.58%) |
Mar 08, 2002 | 4.735 | 4.802 | 4.735 | 4.802 | 19,639 | +0.05(+1.00%) |
Mar 07, 2002 | 4.661 | 4.754 | 4.661 | 4.754 | 157,115 | +0.08(+1.63%) |
Mar 06, 2002 | 4.630 | 4.716 | 4.564 | 4.678 | 93,483 | +0.02(+0.37%) |
Mar 05, 2002 | 4.621 | 4.707 | 4.592 | 4.661 | 28,542 | +0.02(+0.45%) |
Mar 04, 2002 | 4.487 | 4.640 | 4.487 | 4.640 | 30,637 | +0.13(+2.97%) |
Mar 01, 2002 | 4.458 | 4.506 | 4.411 | 4.506 | 32,208 | +0.08(+1.72%) |
Feb 28, 2002 | 4.367 | 4.430 | 4.367 | 4.430 | 42,159 | +0.05(+1.18%) |
Feb 27, 2002 | 4.306 | 4.378 | 4.306 | 4.378 | 17,806 | +0.02(+0.35%) |
Feb 26, 2002 | 4.315 | 4.373 | 4.315 | 4.363 | 17,806 | +0.03(+0.66%) |
Feb 25, 2002 | 4.430 | 4.430 | 4.334 | 4.334 | 16,759 | -0.08(-1.73%) |
Feb 22, 2002 | 4.277 | 4.411 | 4.258 | 4.411 | 28,804 | +0.13(+3.13%) |
Feb 21, 2002 | 4.382 | 4.382 | 4.277 | 4.277 | 24,614 | -0.10(-2.18%) |
Feb 20, 2002 | 4.334 | 4.392 | 4.296 | 4.373 | 33,518 | +0.02(+0.44%) |
Feb 19, 2002 | 4.373 | 4.411 | 4.344 | 4.353 | 32,470 | -0.03(-0.65%) |
Feb 18, 2002 | 4.287 | 4.388 | 4.271 | 4.382 | 35,351 | +0.00(+0.00%) |
Feb 15, 2002 | 4.287 | 4.388 | 4.271 | 4.382 | 35,351 | +0.10(+2.23%) |
Feb 14, 2002 | 4.353 | 4.371 | 4.287 | 4.287 | 31,423 | -0.06(-1.32%) |
Feb 13, 2002 | 4.277 | 4.344 | 4.260 | 4.344 | 40,326 | +0.09(+2.02%) |
Feb 12, 2002 | 4.268 | 4.321 | 4.239 | 4.258 | 10,998 | +0.01(+0.22%) |
Feb 11, 2002 | 4.163 | 4.271 | 4.143 | 4.248 | 24,352 | +0.11(+2.58%) |
Feb 08, 2002 | 4.143 | 4.157 | 4.077 | 4.142 | 75,415 | +0.02(+0.42%) |
Feb 07, 2002 | 4.239 | 4.239 | 4.124 | 4.124 | 57,085 | -0.12(-2.92%) |
Feb 06, 2002 | 4.373 | 4.373 | 4.248 | 4.248 | 43,468 | -0.14(-3.26%) |
Feb 05, 2002 | 4.373 | 4.449 | 4.363 | 4.392 | 20,163 | +0.02(+0.44%) |
Feb 04, 2002 | 4.382 | 4.487 | 4.344 | 4.373 | 37,445 | -0.03(-0.65%) |
Feb 01, 2002 | 4.592 | 4.592 | 4.401 | 4.401 | 38,493 | -0.20(-4.36%) |
Jan 31, 2002 | 4.439 | 4.602 | 4.411 | 4.602 | 46,610 | +0.18(+4.10%) |
Jan 30, 2002 | 4.277 | 4.630 | 4.258 | 4.420 | 197,441 | +0.16(+3.81%) |
Jan 29, 2002 | 4.248 | 4.315 | 4.210 | 4.258 | 37,184 | +0.03(+0.68%) |
Jan 28, 2002 | 4.392 | 4.392 | 4.229 | 4.229 | 40,326 | -0.16(-3.70%) |
Jan 25, 2002 | 4.374 | 4.430 | 4.334 | 4.392 | 56,037 | -0.00(-0.04%) |
Jan 24, 2002 | 4.313 | 4.426 | 4.313 | 4.394 | 12,569 | +0.08(+1.81%) |
Jan 23, 2002 | 4.134 | 4.353 | 4.105 | 4.315 | 57,085 | +0.19(+4.63%) |
Jan 22, 2002 | 4.248 | 4.268 | 4.124 | 4.124 | 43,992 | -0.14(-3.36%) |
Jan 21, 2002 | 4.321 | 4.373 | 4.268 | 4.268 | 22,258 | +0.00(+0.00%) |
Jan 18, 2002 | 4.321 | 4.373 | 4.268 | 4.268 | 21,996 | -0.05(-1.11%) |
Jan 17, 2002 | 4.239 | 4.315 | 4.182 | 4.315 | 27,757 | +0.09(+2.03%) |
Jan 16, 2002 | 4.235 | 4.243 | 4.201 | 4.229 | 34,827 | +0.01(+0.14%) |
Jan 15, 2002 | 4.296 | 4.311 | 4.164 | 4.224 | 39,017 | -0.09(-2.12%) |
Jan 14, 2002 | 4.353 | 4.382 | 4.315 | 4.315 | 35,089 | -0.04(-0.88%) |
Jan 11, 2002 | 4.401 | 4.449 | 4.353 | 4.353 | 33,256 | -0.05(-1.17%) |
Jan 10, 2002 | 4.516 | 4.516 | 4.399 | 4.405 | 30,375 | -0.18(-3.83%) |