Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.792 | 3.875 | 3.753 | 3.820 | 1,014,564 | +0.03(+0.73%) |
Apr 29, 2002 | 3.818 | 3.851 | 3.787 | 3.792 | 1,513,555 | -0.04(-0.98%) |
Apr 26, 2002 | 3.867 | 3.916 | 3.818 | 3.830 | 1,050,491 | -0.01(-0.25%) |
Apr 25, 2002 | 3.879 | 3.879 | 3.778 | 3.840 | 1,484,690 | -0.04(-1.01%) |
Apr 24, 2002 | 3.981 | 4.028 | 3.870 | 3.879 | 998,903 | -0.09(-2.38%) |
Apr 23, 2002 | 3.953 | 4.020 | 3.932 | 3.973 | 630,110 | +0.02(+0.49%) |
Apr 22, 2002 | 4.058 | 4.071 | 3.914 | 3.953 | 1,226,750 | -0.10(-2.57%) |
Apr 19, 2002 | 4.071 | 4.087 | 4.032 | 4.058 | 908,931 | +0.01(+0.28%) |
Apr 18, 2002 | 4.027 | 4.069 | 3.971 | 4.046 | 864,099 | +0.05(+1.30%) |
Apr 17, 2002 | 3.945 | 4.059 | 3.937 | 3.994 | 1,217,231 | +0.01(+0.20%) |
Apr 16, 2002 | 3.952 | 3.997 | 3.949 | 3.986 | 928,584 | +0.06(+1.41%) |
Apr 15, 2002 | 3.989 | 4.004 | 3.908 | 3.931 | 806,676 | -0.05(-1.27%) |
Apr 12, 2002 | 3.945 | 3.989 | 3.942 | 3.981 | 750,175 | +0.04(+0.91%) |
Apr 11, 2002 | 4.071 | 4.090 | 3.942 | 3.945 | 2,427,400 | -0.16(-3.81%) |
Apr 10, 2002 | 3.997 | 4.110 | 3.958 | 4.102 | 1,833,830 | +0.13(+3.20%) |
Apr 09, 2002 | 3.949 | 4.020 | 3.846 | 3.975 | 2,737,542 | +0.06(+1.62%) |
Apr 08, 2002 | 3.826 | 3.947 | 3.792 | 3.911 | 1,258,686 | +0.07(+1.91%) |
Apr 05, 2002 | 3.843 | 3.910 | 3.835 | 3.838 | 687,533 | +0.02(+0.51%) |
Apr 04, 2002 | 3.680 | 3.870 | 3.655 | 3.818 | 2,136,603 | +0.15(+4.22%) |
Apr 03, 2002 | 3.631 | 3.745 | 3.623 | 3.664 | 1,902,922 | +0.02(+0.58%) |
Apr 02, 2002 | 3.840 | 3.840 | 3.607 | 3.642 | 2,469,776 | -0.20(-5.13%) |
Apr 01, 2002 | 3.991 | 3.991 | 3.794 | 3.840 | 2,713,283 | -0.15(-3.76%) |
Mar 29, 2002 | 3.949 | 4.022 | 3.947 | 3.989 | 956,834 | +0.00(+0.00%) |
Mar 28, 2002 | 3.949 | 4.022 | 3.947 | 3.989 | 956,834 | +0.04(+1.07%) |
Mar 27, 2002 | 3.981 | 3.986 | 3.892 | 3.947 | 1,067,994 | -0.04(-1.06%) |
Mar 26, 2002 | 3.893 | 4.054 | 3.892 | 3.989 | 1,231,970 | +0.10(+2.51%) |
Mar 25, 2002 | 4.022 | 4.022 | 3.875 | 3.892 | 840,761 | -0.14(-3.47%) |
Mar 22, 2002 | 4.022 | 4.050 | 3.989 | 4.032 | 920,293 | -0.00(-0.12%) |
Mar 21, 2002 | 4.087 | 4.095 | 3.975 | 4.037 | 1,210,782 | -0.07(-1.71%) |
Mar 20, 2002 | 4.136 | 4.144 | 4.054 | 4.107 | 2,249,912 | -0.07(-1.68%) |
Mar 19, 2002 | 4.206 | 4.258 | 4.160 | 4.177 | 1,079,663 | -0.05(-1.08%) |
Mar 18, 2002 | 4.177 | 4.235 | 4.048 | 4.222 | 1,629,628 | -0.01(-0.19%) |
Mar 15, 2002 | 4.216 | 4.230 | 4.157 | 4.230 | 1,237,191 | +0.01(+0.35%) |
Mar 14, 2002 | 4.191 | 4.247 | 4.177 | 4.216 | 904,325 | +0.02(+0.58%) |
Mar 13, 2002 | 4.264 | 4.264 | 4.102 | 4.191 | 1,618,880 | -0.07(-1.76%) |
Mar 12, 2002 | 4.185 | 4.266 | 4.152 | 4.266 | 1,163,493 | +0.08(+1.95%) |
Mar 11, 2002 | 4.177 | 4.193 | 4.107 | 4.185 | 1,626,864 | +0.05(+1.18%) |
Mar 08, 2002 | 4.160 | 4.193 | 4.054 | 4.136 | 2,187,884 | -0.00(-0.04%) |
Mar 07, 2002 | 4.234 | 4.256 | 4.072 | 4.137 | 2,897,526 | -0.07(-1.70%) |
Mar 06, 2002 | 4.097 | 4.209 | 4.067 | 4.209 | 1,449,377 | +0.08(+1.93%) |
Mar 05, 2002 | 4.193 | 4.204 | 4.094 | 4.129 | 2,005,483 | -0.14(-3.32%) |
Mar 04, 2002 | 4.219 | 4.281 | 4.168 | 4.271 | 1,864,231 | +0.05(+1.23%) |
Mar 01, 2002 | 4.147 | 4.234 | 4.095 | 4.219 | 1,954,202 | +0.07(+1.77%) |
Feb 28, 2002 | 4.152 | 4.194 | 4.079 | 4.146 | 1,298,912 | -0.02(-0.47%) |
Feb 27, 2002 | 4.206 | 4.274 | 4.120 | 4.165 | 2,057,993 | -0.04(-0.93%) |
Feb 26, 2002 | 4.152 | 4.217 | 4.123 | 4.204 | 1,696,877 | +0.07(+1.81%) |
Feb 25, 2002 | 4.082 | 4.217 | 4.082 | 4.129 | 1,976,926 | +0.05(+1.12%) |
Feb 22, 2002 | 4.054 | 4.105 | 3.989 | 4.084 | 4,780,182 | -0.05(-1.18%) |
Feb 21, 2002 | 4.046 | 4.258 | 4.046 | 4.133 | 2,687,489 | +0.05(+1.12%) |
Feb 20, 2002 | 4.007 | 4.116 | 3.980 | 4.087 | 1,533,515 | +0.11(+2.83%) |
Feb 19, 2002 | 3.989 | 4.054 | 3.958 | 3.975 | 1,373,530 | -0.08(-2.01%) |
Feb 18, 2002 | 4.234 | 4.234 | 4.035 | 4.056 | 5,362,082 | +0.00(+0.00%) |
Feb 15, 2002 | 4.234 | 4.234 | 4.035 | 4.056 | 5,360,547 | +0.04(+0.97%) |
Feb 14, 2002 | 4.120 | 4.120 | 3.989 | 4.017 | 2,190,033 | -0.10(-2.49%) |
Feb 13, 2002 | 3.851 | 4.133 | 3.828 | 4.120 | 5,122,566 | +0.27(+7.11%) |
Feb 12, 2002 | 3.826 | 3.864 | 3.758 | 3.846 | 1,586,331 | +0.04(+0.94%) |
Feb 11, 2002 | 3.758 | 3.864 | 3.745 | 3.810 | 2,884,629 | +0.06(+1.47%) |
Feb 08, 2002 | 3.840 | 3.840 | 3.654 | 3.755 | 4,791,236 | -0.08(-2.21%) |
Feb 07, 2002 | 3.908 | 3.989 | 3.838 | 3.840 | 4,444,245 | -0.08(-2.04%) |
Feb 06, 2002 | 3.936 | 3.997 | 3.900 | 3.919 | 1,274,039 | -0.04(-1.03%) |
Feb 05, 2002 | 3.968 | 4.038 | 3.940 | 3.960 | 1,657,264 | -0.03(-0.82%) |
Feb 04, 2002 | 4.066 | 4.080 | 3.989 | 3.993 | 2,078,566 | -0.07(-1.84%) |
Feb 01, 2002 | 4.071 | 4.115 | 4.046 | 4.067 | 1,808,344 | -0.05(-1.26%) |
Jan 31, 2002 | 4.071 | 4.128 | 4.046 | 4.120 | 2,830,892 | +0.04(+1.00%) |
Jan 30, 2002 | 4.063 | 4.129 | 4.025 | 4.079 | 3,165,907 | +0.03(+0.68%) |
Jan 29, 2002 | 4.046 | 4.144 | 4.022 | 4.051 | 3,363,968 | -0.04(-0.88%) |
Jan 28, 2002 | 3.924 | 4.152 | 3.924 | 4.087 | 5,337,823 | +0.17(+4.32%) |
Jan 25, 2002 | 3.924 | 4.023 | 3.885 | 3.918 | 3,354,141 | -0.03(-0.78%) |
Jan 24, 2002 | 3.826 | 4.028 | 3.745 | 3.949 | 8,119,277 | +0.33(+9.23%) |
Jan 23, 2002 | 3.542 | 3.629 | 3.528 | 3.615 | 1,456,133 | +0.07(+1.88%) |
Jan 22, 2002 | 3.501 | 3.574 | 3.501 | 3.548 | 1,173,627 | +0.05(+1.49%) |
Jan 21, 2002 | 3.380 | 3.507 | 3.348 | 3.496 | 1,661,256 | +0.00(+0.00%) |
Jan 18, 2002 | 3.380 | 3.507 | 3.348 | 3.496 | 1,661,256 | +0.11(+3.17%) |
Jan 17, 2002 | 3.366 | 3.395 | 3.322 | 3.388 | 1,092,253 | +0.02(+0.73%) |
Jan 16, 2002 | 3.387 | 3.403 | 3.328 | 3.364 | 1,509,256 | -0.04(-1.29%) |
Jan 15, 2002 | 3.419 | 3.447 | 3.390 | 3.408 | 1,448,456 | -0.01(-0.29%) |
Jan 14, 2002 | 3.454 | 3.501 | 3.408 | 3.418 | 976,180 | -0.07(-1.96%) |
Jan 11, 2002 | 3.579 | 3.579 | 3.485 | 3.486 | 1,146,912 | -0.08(-2.37%) |
Jan 10, 2002 | 3.520 | 3.623 | 3.520 | 3.571 | 1,382,742 | +0.28(+8.40%) |