Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.649 | 5.768 | 5.634 | 5.720 | 269,319 | +0.01(+0.13%) |
Apr 29, 2002 | 5.548 | 5.712 | 5.533 | 5.712 | 115,647 | +0.14(+2.46%) |
Apr 26, 2002 | 5.592 | 5.619 | 5.533 | 5.575 | 72,640 | -0.09(-1.51%) |
Apr 25, 2002 | 5.548 | 5.661 | 5.501 | 5.661 | 73,164 | +0.05(+0.85%) |
Apr 24, 2002 | 5.529 | 5.613 | 5.497 | 5.613 | 67,657 | +0.06(+1.17%) |
Apr 23, 2002 | 5.554 | 5.592 | 5.474 | 5.548 | 476,488 | -0.07(-1.29%) |
Apr 22, 2002 | 5.584 | 5.628 | 5.520 | 5.621 | 79,982 | +0.07(+1.20%) |
Apr 19, 2002 | 5.625 | 5.625 | 5.510 | 5.554 | 86,801 | -0.03(-0.48%) |
Apr 18, 2002 | 5.606 | 5.613 | 5.508 | 5.581 | 70,017 | +0.01(+0.24%) |
Apr 17, 2002 | 5.577 | 5.672 | 5.548 | 5.567 | 93,619 | -0.11(-2.01%) |
Apr 16, 2002 | 5.438 | 5.682 | 5.438 | 5.682 | 175,438 | +0.15(+2.76%) |
Apr 15, 2002 | 5.392 | 5.569 | 5.392 | 5.529 | 162,850 | +0.02(+0.31%) |
Apr 12, 2002 | 5.196 | 5.512 | 5.138 | 5.512 | 191,959 | +0.32(+6.09%) |
Apr 11, 2002 | 5.196 | 5.236 | 5.125 | 5.196 | 81,031 | +0.00(+0.00%) |
Apr 10, 2002 | 5.139 | 5.272 | 5.139 | 5.196 | 167,570 | -0.05(-0.91%) |
Apr 09, 2002 | 5.198 | 5.270 | 5.140 | 5.244 | 122,990 | +0.05(+0.92%) |
Apr 08, 2002 | 5.096 | 5.234 | 5.053 | 5.196 | 61,101 | +0.08(+1.49%) |
Apr 05, 2002 | 4.963 | 5.186 | 4.963 | 5.119 | 63,724 | +0.06(+1.21%) |
Apr 04, 2002 | 5.013 | 5.100 | 5.001 | 5.058 | 78,147 | -0.02(-0.30%) |
Apr 03, 2002 | 5.043 | 5.089 | 5.039 | 5.074 | 172,291 | +0.03(+0.60%) |
Apr 02, 2002 | 4.959 | 5.116 | 4.940 | 5.043 | 243,357 | +0.05(+0.92%) |
Apr 01, 2002 | 5.062 | 5.083 | 4.997 | 4.997 | 213,462 | -0.09(-1.84%) |
Mar 29, 2002 | 5.220 | 5.220 | 5.064 | 5.091 | 405,684 | +0.00(+0.00%) |
Mar 28, 2002 | 5.220 | 5.220 | 5.064 | 5.091 | 402,799 | -0.09(-1.80%) |
Mar 27, 2002 | 4.862 | 5.224 | 4.862 | 5.184 | 162,063 | +0.21(+4.22%) |
Mar 26, 2002 | 4.767 | 4.976 | 4.767 | 4.974 | 124,039 | +0.15(+3.04%) |
Mar 25, 2002 | 5.110 | 5.110 | 4.673 | 4.828 | 176,749 | -0.16(-3.25%) |
Mar 22, 2002 | 5.053 | 5.289 | 4.990 | 4.990 | 565,387 | -0.16(-3.07%) |
Mar 21, 2002 | 4.936 | 5.148 | 4.898 | 5.148 | 103,060 | +0.24(+4.81%) |
Mar 20, 2002 | 4.917 | 4.948 | 4.866 | 4.912 | 76,836 | +0.00(+0.04%) |
Mar 19, 2002 | 4.826 | 4.917 | 4.826 | 4.910 | 79,458 | +0.10(+2.02%) |
Mar 18, 2002 | 4.643 | 4.847 | 4.643 | 4.812 | 49,300 | +0.11(+2.27%) |
Mar 15, 2002 | 4.548 | 4.709 | 4.528 | 4.706 | 210,578 | +0.18(+3.87%) |
Mar 14, 2002 | 4.530 | 4.572 | 4.494 | 4.530 | 157,081 | +0.01(+0.13%) |
Mar 13, 2002 | 4.473 | 4.559 | 4.452 | 4.524 | 175,438 | +0.04(+0.98%) |
Mar 12, 2002 | 4.526 | 4.557 | 4.481 | 4.481 | 45,367 | -0.05(-1.05%) |
Mar 11, 2002 | 4.536 | 4.565 | 4.483 | 4.528 | 106,993 | -0.01(-0.25%) |
Mar 08, 2002 | 4.517 | 4.540 | 4.463 | 4.540 | 103,322 | +0.04(+0.85%) |
Mar 07, 2002 | 4.520 | 4.521 | 4.439 | 4.502 | 163,112 | -0.10(-2.20%) |
Mar 06, 2002 | 4.481 | 4.603 | 4.481 | 4.603 | 117,745 | +0.09(+2.07%) |
Mar 05, 2002 | 4.480 | 4.566 | 4.397 | 4.509 | 141,346 | -0.01(-0.13%) |
Mar 04, 2002 | 4.404 | 4.519 | 4.313 | 4.515 | 254,896 | +0.10(+2.16%) |
Mar 01, 2002 | 4.263 | 4.422 | 4.227 | 4.420 | 79,720 | +0.04(+0.83%) |
Feb 28, 2002 | 4.465 | 4.465 | 4.225 | 4.383 | 132,955 | -0.00(-0.04%) |
Feb 27, 2002 | 4.385 | 4.456 | 4.330 | 4.385 | 39,073 | +0.00(+0.04%) |
Feb 26, 2002 | 4.415 | 4.415 | 4.347 | 4.383 | 60,577 | -0.02(-0.35%) |
Feb 25, 2002 | 4.338 | 4.412 | 4.286 | 4.399 | 50,874 | +0.02(+0.52%) |
Feb 22, 2002 | 4.286 | 4.391 | 4.279 | 4.376 | 86,014 | +0.09(+2.09%) |
Feb 21, 2002 | 4.347 | 4.473 | 4.254 | 4.286 | 156,032 | -0.06(-1.32%) |
Feb 20, 2002 | 4.227 | 4.347 | 4.218 | 4.343 | 93,094 | +0.12(+2.80%) |
Feb 19, 2002 | 4.290 | 4.366 | 4.202 | 4.225 | 119,843 | -0.07(-1.60%) |
Feb 18, 2002 | 4.110 | 4.378 | 4.107 | 4.294 | 184,616 | +0.00(+0.00%) |
Feb 15, 2002 | 4.110 | 4.378 | 4.107 | 4.294 | 183,042 | +0.14(+3.30%) |
Feb 14, 2002 | 4.027 | 4.162 | 3.937 | 4.157 | 132,430 | +0.15(+3.81%) |
Feb 13, 2002 | 3.937 | 4.023 | 3.937 | 4.004 | 190,910 | +0.04(+0.96%) |
Feb 12, 2002 | 3.968 | 4.055 | 3.941 | 3.966 | 35,926 | -0.00(-0.10%) |
Feb 11, 2002 | 4.014 | 4.050 | 3.918 | 3.970 | 76,573 | -0.08(-2.02%) |
Feb 08, 2002 | 3.857 | 4.052 | 3.817 | 4.052 | 57,168 | +0.26(+6.84%) |
Feb 07, 2002 | 3.737 | 3.848 | 3.737 | 3.792 | 153,147 | +0.05(+1.32%) |
Feb 06, 2002 | 3.903 | 3.903 | 3.691 | 3.743 | 484,355 | -0.27(-6.75%) |
Feb 05, 2002 | 3.890 | 4.042 | 3.871 | 4.014 | 180,158 | +0.11(+2.83%) |
Feb 04, 2002 | 3.891 | 3.932 | 3.871 | 3.903 | 83,654 | +0.03(+0.84%) |