Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.089 | 4.174 | 4.027 | 4.027 | 204,163 | -0.43(-9.72%) |
May 28, 2002 | 4.143 | 4.762 | 4.104 | 4.460 | 304,114 | +0.31(+7.46%) |
May 27, 2002 | 4.422 | 4.561 | 4.143 | 4.151 | 173,558 | +0.00(+0.00%) |
May 24, 2002 | 4.422 | 4.561 | 4.143 | 4.151 | 173,558 | -0.26(-5.96%) |
May 23, 2002 | 4.561 | 4.561 | 4.058 | 4.414 | 179,627 | -0.10(-2.23%) |
May 22, 2002 | 4.484 | 4.608 | 4.429 | 4.515 | 352,282 | +0.02(+0.34%) |
May 21, 2002 | 4.646 | 4.724 | 4.383 | 4.499 | 255,172 | -0.13(-2.86%) |
May 20, 2002 | 4.716 | 4.724 | 4.632 | 4.632 | 78,256 | -0.25(-5.05%) |
May 17, 2002 | 5.033 | 5.111 | 4.762 | 4.878 | 290,167 | -0.02(-0.32%) |
May 16, 2002 | 5.018 | 5.018 | 4.840 | 4.893 | 72,057 | -0.18(-3.53%) |
May 15, 2002 | 4.917 | 5.041 | 4.810 | 5.072 | 103,308 | +0.04(+0.77%) |
May 14, 2002 | 4.646 | 5.033 | 4.639 | 5.033 | 275,317 | +0.39(+8.33%) |
May 13, 2002 | 4.569 | 4.685 | 4.569 | 4.646 | 224,179 | +0.00(+0.00%) |
May 10, 2002 | 4.492 | 4.646 | 4.259 | 4.646 | 312,508 | +0.16(+3.63%) |
May 09, 2002 | 4.646 | 4.670 | 4.476 | 4.484 | 176,011 | -0.16(-3.50%) |
May 08, 2002 | 4.646 | 4.646 | 4.608 | 4.646 | 107,699 | +0.04(+0.84%) |
May 07, 2002 | 4.592 | 4.639 | 4.584 | 4.608 | 77,868 | -0.01(-0.17%) |
May 06, 2002 | 4.646 | 4.670 | 4.592 | 4.615 | 207,521 | -0.05(-1.16%) |
May 03, 2002 | 4.662 | 4.739 | 4.646 | 4.670 | 340,789 | -0.05(-0.99%) |
May 02, 2002 | 4.724 | 4.793 | 4.646 | 4.716 | 144,244 | -0.07(-1.44%) |
May 01, 2002 | 4.762 | 4.801 | 4.693 | 4.785 | 205,713 | -0.21(-4.20%) |
Apr 30, 2002 | 4.646 | 5.010 | 4.608 | 4.995 | 292,750 | +0.35(+7.50%) |
Apr 29, 2002 | 4.569 | 4.801 | 4.569 | 4.646 | 177,561 | +0.08(+1.69%) |
Apr 26, 2002 | 4.460 | 4.724 | 4.073 | 4.569 | 444,355 | -0.05(-1.17%) |
Apr 25, 2002 | 4.646 | 4.654 | 4.422 | 4.623 | 110,152 | -0.02(-0.50%) |
Apr 24, 2002 | 4.809 | 4.956 | 4.646 | 4.646 | 288,618 | -0.25(-5.06%) |
Apr 23, 2002 | 4.956 | 5.033 | 4.817 | 4.894 | 138,175 | -0.07(-1.40%) |
Apr 22, 2002 | 5.219 | 5.219 | 4.608 | 4.964 | 300,369 | -0.26(-5.04%) |
Apr 19, 2002 | 5.227 | 5.320 | 5.119 | 5.227 | 228,311 | -0.04(-0.74%) |
Apr 18, 2002 | 5.049 | 5.266 | 4.925 | 5.266 | 205,325 | +0.20(+3.98%) |
Apr 17, 2002 | 5.196 | 5.227 | 4.933 | 5.064 | 638,576 | -0.16(-3.11%) |
Apr 16, 2002 | 4.956 | 5.265 | 4.956 | 5.227 | 367,261 | +0.35(+7.14%) |
Apr 15, 2002 | 5.351 | 5.421 | 4.879 | 4.879 | 367,778 | -0.50(-9.35%) |
Apr 12, 2002 | 5.274 | 5.444 | 5.266 | 5.382 | 258,917 | +0.12(+2.36%) |
Apr 11, 2002 | 5.366 | 5.444 | 5.150 | 5.258 | 212,169 | -0.13(-2.44%) |
Apr 10, 2002 | 5.351 | 5.421 | 4.956 | 5.390 | 474,831 | -0.04(-0.71%) |
Apr 09, 2002 | 5.359 | 5.437 | 5.359 | 5.428 | 179,240 | +0.00(+0.00%) |
Apr 08, 2002 | 5.382 | 5.459 | 5.266 | 5.428 | 257,109 | +0.01(+0.27%) |
Apr 05, 2002 | 5.421 | 5.653 | 5.351 | 5.414 | 275,963 | -0.02(-0.41%) |
Apr 04, 2002 | 5.343 | 5.614 | 5.235 | 5.436 | 699,528 | +0.09(+1.59%) |
Apr 03, 2002 | 5.428 | 5.498 | 5.320 | 5.351 | 659,754 | -0.09(-1.71%) |
Apr 02, 2002 | 5.258 | 5.498 | 5.196 | 5.444 | 1,284,512 | +0.26(+4.93%) |
Apr 01, 2002 | 5.150 | 5.374 | 5.033 | 5.188 | 792,764 | +0.15(+2.92%) |
Mar 29, 2002 | 5.304 | 5.444 | 5.041 | 5.041 | 147,214 | +0.00(+0.00%) |
Mar 28, 2002 | 5.304 | 5.444 | 5.041 | 5.041 | 147,214 | -0.34(-6.33%) |
Mar 27, 2002 | 5.343 | 5.537 | 5.150 | 5.382 | 306,180 | +0.05(+1.02%) |
Mar 26, 2002 | 5.033 | 5.374 | 4.964 | 5.328 | 205,325 | +0.26(+5.04%) |
Mar 25, 2002 | 5.010 | 5.142 | 4.337 | 5.072 | 192,541 | +0.12(+2.34%) |
Mar 22, 2002 | 5.072 | 5.219 | 4.956 | 4.956 | 100,725 | -0.15(-3.03%) |
Mar 21, 2002 | 5.196 | 5.258 | 4.941 | 5.111 | 317,286 | -0.08(-1.49%) |
Mar 20, 2002 | 5.289 | 5.343 | 5.150 | 5.188 | 149,797 | -0.02(-0.45%) |
Mar 19, 2002 | 5.266 | 5.328 | 4.817 | 5.212 | 212,040 | +0.09(+1.82%) |
Mar 18, 2002 | 5.258 | 5.421 | 5.111 | 5.119 | 163,485 | -0.22(-4.20%) |
Mar 15, 2002 | 4.917 | 5.351 | 4.902 | 5.343 | 429,376 | +0.33(+6.65%) |
Mar 14, 2002 | 4.898 | 5.080 | 4.840 | 5.010 | 262,145 | +0.11(+2.21%) |
Mar 13, 2002 | 4.855 | 4.910 | 4.762 | 4.902 | 147,989 | +0.00(+0.00%) |
Mar 12, 2002 | 4.886 | 5.142 | 4.569 | 4.902 | 290,167 | -0.27(-5.24%) |
Mar 11, 2002 | 4.708 | 5.196 | 4.700 | 5.173 | 186,859 | +0.40(+8.44%) |
Mar 08, 2002 | 4.639 | 4.956 | 4.608 | 4.770 | 599,060 | +0.12(+2.67%) |
Mar 07, 2002 | 4.639 | 4.646 | 4.476 | 4.646 | 559,028 | +0.12(+2.74%) |
Mar 06, 2002 | 4.553 | 4.646 | 4.352 | 4.522 | 291,846 | +0.05(+1.04%) |
Mar 05, 2002 | 4.205 | 4.646 | 4.182 | 4.476 | 362,613 | +0.29(+6.84%) |
Mar 04, 2002 | 3.756 | 4.189 | 3.756 | 4.189 | 666,856 | +0.37(+9.74%) |