Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.260 | 5.422 | 5.218 | 5.422 | 186,879 | +0.16(+3.08%) |
Apr 29, 2002 | 5.308 | 5.308 | 5.216 | 5.260 | 275,947 | -0.07(-1.37%) |
Apr 26, 2002 | 5.344 | 5.480 | 5.309 | 5.333 | 373,212 | -0.01(-0.21%) |
Apr 25, 2002 | 5.464 | 5.464 | 5.308 | 5.344 | 166,661 | -0.16(-2.84%) |
Apr 24, 2002 | 5.627 | 5.635 | 5.500 | 5.500 | 530,038 | -0.10(-1.85%) |
Apr 23, 2002 | 5.582 | 5.673 | 5.573 | 5.604 | 395,616 | +0.09(+1.64%) |
Apr 22, 2002 | 5.435 | 5.536 | 5.435 | 5.513 | 543,152 | +0.10(+1.77%) |
Apr 19, 2002 | 5.307 | 5.444 | 5.307 | 5.417 | 169,393 | +0.13(+2.51%) |
Apr 18, 2002 | 5.234 | 5.284 | 5.225 | 5.284 | 257,369 | +0.04(+0.79%) |
Apr 17, 2002 | 5.312 | 5.318 | 5.179 | 5.243 | 4,863,236 | -0.06(-1.21%) |
Apr 16, 2002 | 5.229 | 5.354 | 5.229 | 5.307 | 374,851 | +0.09(+1.75%) |
Apr 15, 2002 | 5.185 | 5.231 | 5.184 | 5.216 | 379,769 | +0.04(+0.87%) |
Apr 12, 2002 | 5.079 | 5.171 | 5.051 | 5.171 | 672,656 | +0.09(+1.80%) |
Apr 11, 2002 | 5.034 | 5.124 | 5.034 | 5.079 | 190,157 | +0.03(+0.56%) |
Apr 10, 2002 | 4.941 | 5.078 | 4.918 | 5.051 | 818,007 | +0.24(+4.94%) |
Apr 09, 2002 | 4.735 | 4.857 | 4.735 | 4.813 | 201,086 | +0.12(+2.53%) |
Apr 08, 2002 | 4.575 | 4.722 | 4.575 | 4.694 | 67,757 | +0.10(+2.19%) |
Apr 05, 2002 | 4.575 | 4.644 | 4.575 | 4.593 | 103,275 | +0.05(+1.03%) |
Apr 04, 2002 | 4.390 | 4.557 | 4.390 | 4.547 | 160,650 | +0.16(+3.56%) |
Apr 03, 2002 | 4.328 | 4.410 | 4.302 | 4.390 | 284,690 | +0.06(+1.33%) |
Apr 02, 2002 | 4.291 | 4.333 | 4.255 | 4.333 | 457,362 | +0.05(+1.07%) |
Apr 01, 2002 | 4.351 | 4.351 | 4.273 | 4.287 | 436,598 | -0.04(-0.95%) |
Mar 29, 2002 | 4.282 | 4.328 | 4.273 | 4.328 | 284,144 | +0.00(+0.00%) |
Mar 28, 2002 | 4.282 | 4.328 | 4.273 | 4.328 | 284,144 | +0.05(+1.07%) |
Mar 27, 2002 | 4.163 | 4.291 | 4.163 | 4.282 | 231,140 | +0.14(+3.43%) |
Mar 26, 2002 | 4.098 | 4.198 | 4.098 | 4.141 | 116,936 | +0.02(+0.47%) |
Mar 25, 2002 | 4.154 | 4.275 | 4.095 | 4.121 | 122,400 | +0.00(+0.07%) |
Mar 22, 2002 | 4.154 | 4.185 | 4.090 | 4.119 | 94,532 | -0.01(-0.20%) |
Mar 21, 2002 | 4.118 | 4.127 | 3.980 | 4.127 | 568,834 | -0.04(-0.88%) |
Mar 20, 2002 | 4.506 | 4.506 | 4.163 | 4.163 | 1,202,148 | -0.34(-7.60%) |
Mar 19, 2002 | 4.484 | 4.507 | 4.438 | 4.506 | 39,343 | +0.07(+1.57%) |
Mar 18, 2002 | 4.283 | 4.442 | 4.283 | 4.436 | 95,625 | +0.20(+4.69%) |
Mar 15, 2002 | 4.282 | 4.366 | 4.237 | 4.237 | 131,143 | -0.10(-2.30%) |
Mar 14, 2002 | 4.484 | 4.502 | 4.328 | 4.337 | 1,475,363 | -0.14(-3.07%) |
Mar 13, 2002 | 4.500 | 4.506 | 4.447 | 4.474 | 41,528 | -0.03(-0.61%) |
Mar 12, 2002 | 4.484 | 4.502 | 4.456 | 4.502 | 103,821 | +0.00(+0.10%) |
Mar 11, 2002 | 4.511 | 4.529 | 4.456 | 4.497 | 174,311 | -0.03(-0.59%) |
Mar 08, 2002 | 4.548 | 4.603 | 4.502 | 4.524 | 80,871 | +0.02(+0.49%) |
Mar 07, 2002 | 4.598 | 4.621 | 4.459 | 4.502 | 177,043 | -0.10(-2.09%) |
Mar 06, 2002 | 4.575 | 4.601 | 4.548 | 4.598 | 187,972 | +0.02(+0.52%) |
Mar 05, 2002 | 4.576 | 4.614 | 4.543 | 4.574 | 45,900 | -0.02(-0.54%) |
Mar 04, 2002 | 4.628 | 4.639 | 4.548 | 4.599 | 107,100 | -0.03(-0.63%) |
Mar 01, 2002 | 4.575 | 4.667 | 4.575 | 4.628 | 118,575 | -0.01(-0.14%) |
Feb 28, 2002 | 4.584 | 4.653 | 4.584 | 4.635 | 56,282 | +0.06(+1.30%) |
Feb 27, 2002 | 4.543 | 4.599 | 4.524 | 4.575 | 78,139 | +0.05(+1.15%) |
Feb 26, 2002 | 4.529 | 4.552 | 4.484 | 4.523 | 182,507 | +0.07(+1.67%) |
Feb 25, 2002 | 4.255 | 4.483 | 4.232 | 4.449 | 364,469 | +0.22(+5.24%) |
Feb 22, 2002 | 4.259 | 4.279 | 4.216 | 4.227 | 329,497 | -0.01(-0.22%) |
Feb 21, 2002 | 4.237 | 4.255 | 4.227 | 4.237 | 174,311 | +0.05(+1.09%) |
Feb 20, 2002 | 4.159 | 4.216 | 4.118 | 4.191 | 245,347 | +0.03(+0.77%) |
Feb 19, 2002 | 4.163 | 4.175 | 4.122 | 4.159 | 138,793 | +0.02(+0.44%) |
Feb 18, 2002 | 4.150 | 4.163 | 4.058 | 4.141 | 169,940 | +0.00(+0.00%) |
Feb 15, 2002 | 4.150 | 4.163 | 4.058 | 4.141 | 169,940 | +0.04(+1.00%) |
Feb 14, 2002 | 4.095 | 4.167 | 4.057 | 4.099 | 248,079 | -0.02(-0.44%) |
Feb 13, 2002 | 4.099 | 4.166 | 4.086 | 4.118 | 96,718 | +0.02(+0.47%) |
Feb 12, 2002 | 3.981 | 4.141 | 3.935 | 4.098 | 419,112 | +0.12(+2.94%) |
Feb 11, 2002 | 3.957 | 3.997 | 3.953 | 3.981 | 204,365 | +0.04(+1.05%) |
Feb 08, 2002 | 3.994 | 4.024 | 3.852 | 3.940 | 314,197 | -0.07(-1.69%) |
Feb 07, 2002 | 4.063 | 4.127 | 4.008 | 4.008 | 532,223 | -0.09(-2.10%) |
Feb 06, 2002 | 4.273 | 4.273 | 4.094 | 4.094 | 293,433 | -0.16(-3.78%) |
Feb 05, 2002 | 4.410 | 4.410 | 4.255 | 4.255 | 226,768 | -0.16(-3.53%) |
Feb 04, 2002 | 4.439 | 4.470 | 4.392 | 4.410 | 31,201,210 | -0.03(-0.62%) |