Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.629 | 5.747 | 5.614 | 5.699 | 270,293 | +0.01(+0.13%) |
Apr 29, 2002 | 5.528 | 5.692 | 5.513 | 5.692 | 116,065 | +0.14(+2.46%) |
Apr 26, 2002 | 5.572 | 5.599 | 5.513 | 5.555 | 72,903 | -0.09(-1.51%) |
Apr 25, 2002 | 5.528 | 5.640 | 5.481 | 5.640 | 73,429 | +0.05(+0.85%) |
Apr 24, 2002 | 5.509 | 5.593 | 5.477 | 5.593 | 67,902 | +0.06(+1.17%) |
Apr 23, 2002 | 5.534 | 5.572 | 5.454 | 5.528 | 478,212 | -0.07(-1.29%) |
Apr 22, 2002 | 5.564 | 5.608 | 5.500 | 5.601 | 80,272 | +0.07(+1.20%) |
Apr 19, 2002 | 5.604 | 5.604 | 5.490 | 5.534 | 87,115 | -0.03(-0.48%) |
Apr 18, 2002 | 5.585 | 5.593 | 5.488 | 5.561 | 70,271 | +0.01(+0.24%) |
Apr 17, 2002 | 5.557 | 5.652 | 5.528 | 5.547 | 93,958 | -0.11(-2.01%) |
Apr 16, 2002 | 5.418 | 5.661 | 5.418 | 5.661 | 176,072 | +0.15(+2.76%) |
Apr 15, 2002 | 5.373 | 5.549 | 5.373 | 5.509 | 163,439 | +0.02(+0.31%) |
Apr 12, 2002 | 5.177 | 5.492 | 5.120 | 5.492 | 192,653 | +0.32(+6.09%) |
Apr 11, 2002 | 5.177 | 5.217 | 5.107 | 5.177 | 81,325 | +0.00(+0.00%) |
Apr 10, 2002 | 5.121 | 5.253 | 5.121 | 5.177 | 168,176 | -0.05(-0.91%) |
Apr 09, 2002 | 5.179 | 5.251 | 5.122 | 5.225 | 123,435 | +0.05(+0.92%) |
Apr 08, 2002 | 5.078 | 5.215 | 5.034 | 5.177 | 61,322 | +0.08(+1.49%) |
Apr 05, 2002 | 4.945 | 5.167 | 4.945 | 5.101 | 63,954 | +0.06(+1.21%) |
Apr 04, 2002 | 4.995 | 5.082 | 4.983 | 5.040 | 78,429 | -0.02(-0.30%) |
Apr 03, 2002 | 5.025 | 5.071 | 5.021 | 5.055 | 172,914 | +0.03(+0.60%) |
Apr 02, 2002 | 4.942 | 5.097 | 4.922 | 5.025 | 244,238 | +0.05(+0.92%) |
Apr 01, 2002 | 5.044 | 5.065 | 4.979 | 4.979 | 214,234 | -0.09(-1.84%) |
Mar 29, 2002 | 5.202 | 5.202 | 5.046 | 5.072 | 407,151 | +0.00(+0.00%) |
Mar 28, 2002 | 5.202 | 5.202 | 5.046 | 5.072 | 404,256 | -0.09(-1.80%) |
Mar 27, 2002 | 4.844 | 5.205 | 4.844 | 5.166 | 162,650 | +0.21(+4.22%) |
Mar 26, 2002 | 4.749 | 4.958 | 4.749 | 4.957 | 124,487 | +0.15(+3.04%) |
Mar 25, 2002 | 5.091 | 5.091 | 4.656 | 4.810 | 177,388 | -0.16(-3.25%) |
Mar 22, 2002 | 5.034 | 5.270 | 4.972 | 4.972 | 567,432 | -0.16(-3.07%) |
Mar 21, 2002 | 4.919 | 5.129 | 4.881 | 5.129 | 103,432 | +0.24(+4.81%) |
Mar 20, 2002 | 4.900 | 4.930 | 4.848 | 4.894 | 77,114 | +0.00(+0.04%) |
Mar 19, 2002 | 4.808 | 4.900 | 4.808 | 4.892 | 79,745 | +0.10(+2.02%) |
Mar 18, 2002 | 4.626 | 4.829 | 4.626 | 4.795 | 49,479 | +0.11(+2.27%) |
Mar 15, 2002 | 4.532 | 4.692 | 4.512 | 4.689 | 211,339 | +0.17(+3.87%) |
Mar 14, 2002 | 4.514 | 4.556 | 4.478 | 4.514 | 157,649 | +0.01(+0.13%) |
Mar 13, 2002 | 4.457 | 4.542 | 4.436 | 4.508 | 176,072 | +0.04(+0.98%) |
Mar 12, 2002 | 4.510 | 4.540 | 4.464 | 4.464 | 45,531 | -0.05(-1.05%) |
Mar 11, 2002 | 4.520 | 4.548 | 4.466 | 4.512 | 107,380 | -0.01(-0.25%) |
Mar 08, 2002 | 4.501 | 4.523 | 4.447 | 4.523 | 103,695 | +0.04(+0.85%) |
Mar 07, 2002 | 4.503 | 4.504 | 4.423 | 4.485 | 163,702 | -0.10(-2.20%) |
Mar 06, 2002 | 4.464 | 4.586 | 4.464 | 4.586 | 118,171 | +0.09(+2.07%) |
Mar 05, 2002 | 4.464 | 4.550 | 4.381 | 4.493 | 141,858 | -0.01(-0.13%) |
Mar 04, 2002 | 4.388 | 4.502 | 4.297 | 4.499 | 255,818 | +0.09(+2.16%) |
Mar 01, 2002 | 4.248 | 4.406 | 4.212 | 4.404 | 80,009 | +0.04(+0.83%) |
Feb 28, 2002 | 4.449 | 4.449 | 4.210 | 4.368 | 133,436 | -0.00(-0.04%) |
Feb 27, 2002 | 4.370 | 4.440 | 4.314 | 4.370 | 39,214 | +0.00(+0.04%) |
Feb 26, 2002 | 4.399 | 4.399 | 4.332 | 4.368 | 60,796 | -0.02(-0.35%) |
Feb 25, 2002 | 4.322 | 4.396 | 4.271 | 4.383 | 51,058 | +0.02(+0.52%) |
Feb 22, 2002 | 4.271 | 4.375 | 4.263 | 4.360 | 86,325 | +0.09(+2.09%) |
Feb 21, 2002 | 4.332 | 4.457 | 4.238 | 4.271 | 156,596 | -0.06(-1.32%) |
Feb 20, 2002 | 4.212 | 4.332 | 4.202 | 4.328 | 93,431 | +0.12(+2.80%) |
Feb 19, 2002 | 4.275 | 4.351 | 4.187 | 4.210 | 120,276 | -0.07(-1.60%) |
Feb 18, 2002 | 4.095 | 4.362 | 4.092 | 4.278 | 185,284 | +0.00(+0.00%) |
Feb 15, 2002 | 4.095 | 4.362 | 4.092 | 4.278 | 183,705 | +0.14(+3.30%) |
Feb 14, 2002 | 4.012 | 4.147 | 3.923 | 4.142 | 132,909 | +0.15(+3.81%) |
Feb 13, 2002 | 3.923 | 4.009 | 3.923 | 3.990 | 191,600 | +0.04(+0.96%) |
Feb 12, 2002 | 3.953 | 4.041 | 3.927 | 3.952 | 36,056 | -0.00(-0.10%) |
Feb 11, 2002 | 3.999 | 4.035 | 3.904 | 3.955 | 76,850 | -0.08(-2.02%) |
Feb 08, 2002 | 3.843 | 4.037 | 3.803 | 4.037 | 57,374 | +0.26(+6.84%) |
Feb 07, 2002 | 3.724 | 3.834 | 3.724 | 3.779 | 153,701 | +0.05(+1.32%) |
Feb 06, 2002 | 3.889 | 3.889 | 3.678 | 3.729 | 486,107 | -0.27(-6.75%) |
Feb 05, 2002 | 3.876 | 4.028 | 3.857 | 3.999 | 180,810 | +0.11(+2.83%) |
Feb 04, 2002 | 3.877 | 3.917 | 3.857 | 3.889 | 83,956 | +0.03(+0.84%) |
Feb 01, 2002 | 3.988 | 3.988 | 3.857 | 3.857 | 81,061 | -0.12(-2.92%) |
Jan 31, 2002 | 3.857 | 3.990 | 3.836 | 3.972 | 80,798 | +0.04(+1.01%) |
Jan 30, 2002 | 3.786 | 3.946 | 3.786 | 3.933 | 187,126 | +0.11(+2.78%) |
Jan 29, 2002 | 3.984 | 3.984 | 3.705 | 3.826 | 115,802 | -0.09(-2.19%) |
Jan 28, 2002 | 3.944 | 3.980 | 3.891 | 3.912 | 305,297 | +0.02(+0.64%) |
Jan 25, 2002 | 3.895 | 3.988 | 3.847 | 3.887 | 80,798 | -0.05(-1.16%) |
Jan 24, 2002 | 4.045 | 4.045 | 3.904 | 3.933 | 98,432 | -0.11(-2.68%) |
Jan 23, 2002 | 4.003 | 4.045 | 3.933 | 4.041 | 66,849 | +0.03(+0.76%) |
Jan 22, 2002 | 4.149 | 4.157 | 3.999 | 4.010 | 147,648 | -0.12(-2.90%) |
Jan 21, 2002 | 4.166 | 4.199 | 4.085 | 4.130 | 142,647 | +0.00(+0.00%) |
Jan 18, 2002 | 4.166 | 4.199 | 4.085 | 4.130 | 142,121 | -0.07(-1.63%) |
Jan 17, 2002 | 4.244 | 4.246 | 4.157 | 4.199 | 129,751 | -0.05(-1.07%) |
Jan 16, 2002 | 4.296 | 4.373 | 4.202 | 4.244 | 224,762 | -0.05(-1.19%) |
Jan 15, 2002 | 4.275 | 4.388 | 4.265 | 4.295 | 161,597 | -0.02(-0.53%) |
Jan 14, 2002 | 4.390 | 4.463 | 4.271 | 4.318 | 74,745 | -0.07(-1.64%) |
Jan 11, 2002 | 4.356 | 4.464 | 4.356 | 4.390 | 50,268 | +0.05(+1.18%) |
Jan 10, 2002 | 4.313 | 4.438 | 4.254 | 4.339 | 134,752 | +0.21(+5.11%) |