Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.400 | 4.400 | 4.140 | 4.171 | 18,700 | -0.15(-3.45%) |
Apr 29, 2002 | 4.210 | 4.500 | 4.210 | 4.320 | 19,800 | -0.02(-0.46%) |
Apr 26, 2002 | 4.700 | 4.710 | 4.121 | 4.340 | 26,300 | -0.32(-6.87%) |
Apr 25, 2002 | 4.810 | 4.810 | 4.660 | 4.660 | 16,500 | -0.14(-2.94%) |
Apr 24, 2002 | 4.700 | 4.930 | 4.700 | 4.801 | 26,100 | +0.00(+0.02%) |
Apr 23, 2002 | 5.000 | 5.000 | 4.700 | 4.800 | 17,000 | -0.14(-2.83%) |
Apr 22, 2002 | 4.800 | 4.940 | 4.610 | 4.940 | 40,800 | +0.19(+4.00%) |
Apr 19, 2002 | 4.663 | 4.900 | 4.663 | 4.750 | 4,800 | +0.00(+0.00%) |
Apr 18, 2002 | 4.700 | 4.750 | 4.600 | 4.750 | 7,600 | -0.25(-5.00%) |
Apr 17, 2002 | 4.700 | 5.000 | 4.700 | 5.000 | 25,100 | +0.25(+5.26%) |
Apr 16, 2002 | 5.000 | 5.050 | 4.750 | 4.750 | 47,500 | -0.25(-5.00%) |
Apr 15, 2002 | 5.000 | 5.000 | 4.910 | 5.000 | 24,700 | +0.05(+0.99%) |
Apr 12, 2002 | 4.910 | 5.000 | 4.900 | 4.951 | 29,900 | +0.15(+3.15%) |
Apr 11, 2002 | 4.900 | 5.000 | 4.800 | 4.800 | 55,200 | -0.12(-2.44%) |
Apr 10, 2002 | 4.600 | 4.920 | 4.360 | 4.920 | 30,800 | +0.37(+8.13%) |
Apr 09, 2002 | 4.900 | 4.900 | 4.263 | 4.550 | 21,500 | -0.15(-3.22%) |
Apr 08, 2002 | 4.900 | 4.900 | 4.300 | 4.702 | 13,400 | -0.20(-4.05%) |
Apr 05, 2002 | 4.790 | 5.101 | 4.720 | 4.900 | 41,300 | +0.15(+3.16%) |
Apr 04, 2002 | 4.750 | 4.760 | 4.460 | 4.750 | 29,800 | +0.17(+3.71%) |
Apr 03, 2002 | 4.380 | 4.590 | 4.130 | 4.580 | 11,600 | +0.18(+4.09%) |
Apr 02, 2002 | 4.430 | 4.650 | 4.080 | 4.400 | 11,100 | -0.03(-0.79%) |
Apr 01, 2002 | 4.400 | 4.650 | 4.400 | 4.435 | 25,500 | +0.03(+0.80%) |
Mar 29, 2002 | 4.420 | 4.420 | 4.400 | 4.400 | 48,300 | +0.00(+0.00%) |
Mar 28, 2002 | 4.420 | 4.420 | 4.400 | 4.400 | 12,400 | -0.01(-0.25%) |
Mar 27, 2002 | 4.402 | 4.850 | 4.400 | 4.411 | 36,100 | -0.06(-1.32%) |
Mar 26, 2002 | 4.380 | 4.600 | 4.360 | 4.470 | 21,500 | +0.02(+0.45%) |
Mar 25, 2002 | 4.350 | 4.450 | 4.200 | 4.450 | 26,400 | +0.19(+4.46%) |
Mar 22, 2002 | 4.150 | 4.390 | 4.050 | 4.260 | 50,800 | +0.18(+4.41%) |
Mar 21, 2002 | 3.980 | 4.390 | 3.750 | 4.080 | 136,000 | +0.05(+1.24%) |
Mar 20, 2002 | 3.610 | 4.030 | 3.560 | 4.030 | 79,800 | +0.40(+10.99%) |
Mar 19, 2002 | 3.690 | 3.700 | 3.515 | 3.631 | 51,100 | +0.03(+0.86%) |
Mar 18, 2002 | 3.650 | 3.650 | 3.400 | 3.600 | 39,700 | +0.00(+0.00%) |
Mar 15, 2002 | 3.620 | 3.650 | 3.470 | 3.600 | 12,100 | -0.03(-0.83%) |
Mar 14, 2002 | 3.640 | 3.650 | 3.500 | 3.630 | 21,900 | +0.06(+1.68%) |
Mar 13, 2002 | 3.350 | 3.740 | 3.300 | 3.570 | 171,900 | +0.17(+5.01%) |
Mar 12, 2002 | 3.400 | 3.450 | 3.350 | 3.400 | 144,500 | -0.00(-0.01%) |
Mar 11, 2002 | 3.300 | 3.450 | 3.250 | 3.400 | 96,000 | +0.15(+4.62%) |
Mar 08, 2002 | 3.240 | 3.300 | 3.160 | 3.250 | 38,400 | -0.04(-1.22%) |
Mar 07, 2002 | 3.120 | 3.300 | 3.100 | 3.290 | 17,600 | +0.19(+6.13%) |
Mar 06, 2002 | 3.300 | 3.300 | 3.100 | 3.100 | 11,300 | -0.10(-3.13%) |
Mar 05, 2002 | 3.350 | 3.360 | 3.070 | 3.200 | 124,600 | -0.15(-4.48%) |
Mar 04, 2002 | 3.100 | 3.450 | 3.070 | 3.350 | 169,800 | +0.21(+6.69%) |
Mar 01, 2002 | 3.160 | 3.160 | 3.080 | 3.140 | 42,300 | -0.01(-0.32%) |
Feb 28, 2002 | 3.180 | 3.200 | 3.150 | 3.150 | 43,200 | +0.00(+0.00%) |
Feb 27, 2002 | 3.080 | 3.250 | 3.080 | 3.150 | 99,500 | +0.07(+2.27%) |
Feb 26, 2002 | 3.100 | 3.150 | 3.030 | 3.080 | 35,200 | -0.03(-0.96%) |
Feb 25, 2002 | 3.030 | 3.250 | 3.000 | 3.110 | 38,500 | +0.09(+2.98%) |
Feb 22, 2002 | 3.060 | 3.060 | 3.020 | 3.020 | 3,700 | -0.03(-0.98%) |
Feb 21, 2002 | 3.020 | 3.200 | 2.880 | 3.050 | 36,900 | -0.01(-0.33%) |
Feb 20, 2002 | 3.100 | 3.190 | 3.000 | 3.060 | 24,200 | -0.14(-4.38%) |
Feb 19, 2002 | 3.450 | 3.500 | 2.850 | 3.200 | 20,300 | -0.30(-8.57%) |
Feb 18, 2002 | 3.510 | 3.650 | 3.500 | 3.500 | 13,600 | +0.00(+0.00%) |
Feb 15, 2002 | 3.510 | 3.650 | 3.500 | 3.500 | 13,600 | -0.03(-0.85%) |
Feb 14, 2002 | 3.710 | 3.800 | 3.530 | 3.530 | 5,900 | -0.27(-7.11%) |
Feb 13, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 300 | +0.06(+1.60%) |
Feb 12, 2002 | 3.735 | 3.740 | 3.650 | 3.740 | 5,300 | +0.00(+0.00%) |
Feb 11, 2002 | 3.600 | 3.740 | 3.600 | 3.740 | 700 | +0.14(+3.89%) |
Feb 08, 2002 | 3.751 | 3.800 | 3.600 | 3.600 | 6,500 | -0.25(-6.49%) |
Feb 07, 2002 | 3.630 | 4.000 | 3.620 | 3.850 | 4,400 | +0.08(+2.12%) |
Feb 06, 2002 | 3.770 | 3.950 | 3.770 | 3.770 | 12,000 | +0.12(+3.29%) |
Feb 05, 2002 | 3.900 | 3.900 | 3.650 | 3.650 | 10,000 | -0.25(-6.41%) |
Feb 04, 2002 | 3.910 | 4.000 | 3.900 | 3.900 | 22,200 | +0.00(+0.00%) |