Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.864 | 4.878 | 4.833 | 4.872 | 474,550 | +0.01(+0.16%) |
Apr 29, 2002 | 4.825 | 4.880 | 4.795 | 4.864 | 540,513 | +0.02(+0.48%) |
Apr 26, 2002 | 4.841 | 4.887 | 4.772 | 4.841 | 1,878,348 | -0.12(-2.52%) |
Apr 25, 2002 | 4.820 | 4.965 | 4.794 | 4.965 | 188,923 | +0.13(+2.68%) |
Apr 24, 2002 | 4.830 | 4.884 | 4.828 | 4.836 | 714,066 | +0.01(+0.13%) |
Apr 23, 2002 | 4.778 | 4.831 | 4.736 | 4.830 | 676,282 | +0.07(+1.41%) |
Apr 22, 2002 | 4.794 | 4.800 | 4.716 | 4.763 | 137,049 | -0.02(-0.33%) |
Apr 19, 2002 | 4.841 | 4.861 | 4.778 | 4.778 | 171,632 | -0.08(-1.58%) |
Apr 18, 2002 | 4.856 | 5.009 | 4.780 | 4.855 | 422,676 | -0.01(-0.22%) |
Apr 17, 2002 | 4.841 | 4.873 | 4.798 | 4.866 | 266,414 | +0.02(+0.45%) |
Apr 16, 2002 | 4.739 | 4.887 | 4.736 | 4.844 | 263,212 | +0.12(+2.55%) |
Apr 15, 2002 | 4.717 | 4.805 | 4.717 | 4.723 | 931,168 | +0.01(+0.17%) |
Apr 12, 2002 | 4.764 | 4.830 | 4.705 | 4.716 | 598,151 | -0.05(-0.98%) |
Apr 11, 2002 | 4.708 | 4.965 | 4.692 | 4.763 | 1,113,688 | +0.09(+2.01%) |
Apr 10, 2002 | 4.421 | 4.669 | 4.419 | 4.669 | 1,127,137 | +0.25(+5.65%) |
Apr 09, 2002 | 4.271 | 4.499 | 4.271 | 4.419 | 480,314 | +0.14(+3.28%) |
Apr 08, 2002 | 4.357 | 4.357 | 4.161 | 4.278 | 287,548 | -0.09(-2.07%) |
Apr 05, 2002 | 4.317 | 4.372 | 4.317 | 4.369 | 203,012 | +0.07(+1.75%) |
Apr 04, 2002 | 4.291 | 4.332 | 4.222 | 4.294 | 353,511 | +0.00(+0.04%) |
Apr 03, 2002 | 4.324 | 4.342 | 4.263 | 4.293 | 238,876 | -0.02(-0.43%) |
Apr 02, 2002 | 4.338 | 4.339 | 4.299 | 4.311 | 1,152,753 | -0.03(-0.61%) |
Apr 01, 2002 | 4.513 | 4.513 | 4.333 | 4.338 | 468,146 | -0.16(-3.54%) |
Mar 29, 2002 | 4.589 | 4.589 | 4.489 | 4.497 | 195,968 | +0.00(+0.00%) |
Mar 28, 2002 | 4.589 | 4.589 | 4.489 | 4.497 | 195,968 | -0.09(-2.01%) |
Mar 27, 2002 | 4.553 | 4.645 | 4.549 | 4.589 | 427,159 | +0.08(+1.84%) |
Mar 26, 2002 | 4.352 | 4.528 | 4.352 | 4.506 | 614,161 | +0.17(+3.93%) |
Mar 25, 2002 | 4.396 | 4.452 | 4.333 | 4.336 | 352,870 | -0.04(-1.00%) |
Mar 22, 2002 | 4.450 | 4.491 | 4.380 | 4.380 | 504,009 | -0.07(-1.61%) |
Mar 21, 2002 | 4.268 | 4.488 | 4.268 | 4.452 | 1,151,472 | +0.18(+4.32%) |
Mar 20, 2002 | 4.325 | 4.341 | 4.222 | 4.268 | 652,586 | -0.08(-1.87%) |
Mar 19, 2002 | 4.375 | 4.446 | 4.333 | 4.349 | 227,989 | -0.02(-0.57%) |
Mar 18, 2002 | 4.371 | 4.388 | 4.349 | 4.374 | 273,458 | +0.02(+0.43%) |
Mar 15, 2002 | 4.294 | 4.403 | 4.289 | 4.355 | 788,995 | -0.02(-0.39%) |
Mar 14, 2002 | 4.216 | 4.427 | 4.191 | 4.372 | 977,919 | +0.16(+3.70%) |
Mar 13, 2002 | 4.218 | 4.293 | 4.205 | 4.216 | 591,106 | -0.00(-0.04%) |
Mar 12, 2002 | 4.052 | 4.232 | 4.052 | 4.218 | 715,347 | +0.18(+4.49%) |
Mar 11, 2002 | 4.232 | 4.244 | 4.036 | 4.036 | 543,075 | -0.18(-4.26%) |
Mar 08, 2002 | 4.099 | 4.216 | 4.083 | 4.216 | 168,430 | +0.16(+3.85%) |
Mar 07, 2002 | 4.022 | 4.060 | 4.021 | 4.060 | 675,001 | +0.05(+1.33%) |
Mar 06, 2002 | 3.904 | 4.021 | 3.865 | 4.007 | 674,360 | +0.08(+2.15%) |
Mar 05, 2002 | 4.060 | 4.075 | 3.888 | 3.922 | 256,167 | -0.12(-2.97%) |
Mar 04, 2002 | 3.754 | 4.060 | 3.752 | 4.043 | 463,022 | +0.20(+5.07%) |
Mar 01, 2002 | 3.812 | 3.847 | 3.712 | 3.847 | 713,426 | +0.00(+0.12%) |
Feb 28, 2002 | 3.863 | 3.951 | 3.777 | 3.843 | 525,143 | -0.02(-0.57%) |
Feb 27, 2002 | 4.193 | 4.193 | 3.716 | 3.865 | 1,732,973 | -0.35(-8.23%) |
Feb 26, 2002 | 4.294 | 4.310 | 4.130 | 4.211 | 562,287 | -0.08(-1.93%) |
Feb 25, 2002 | 4.396 | 4.411 | 4.247 | 4.294 | 113,994 | -0.08(-1.86%) |
Feb 22, 2002 | 4.286 | 4.380 | 4.278 | 4.375 | 209,416 | +0.10(+2.45%) |
Feb 21, 2002 | 4.299 | 4.371 | 4.247 | 4.271 | 176,115 | -0.04(-0.94%) |
Feb 20, 2002 | 4.317 | 4.324 | 4.013 | 4.311 | 236,314 | -0.01(-0.14%) |
Feb 19, 2002 | 4.369 | 4.375 | 4.308 | 4.317 | 105,028 | -0.05(-1.21%) |
Feb 18, 2002 | 4.286 | 4.528 | 4.286 | 4.371 | 359,274 | +0.00(+0.00%) |
Feb 15, 2002 | 4.286 | 4.528 | 4.286 | 4.371 | 359,274 | +0.08(+1.78%) |
Feb 14, 2002 | 4.477 | 4.528 | 4.263 | 4.294 | 172,913 | -0.15(-3.41%) |
Feb 13, 2002 | 4.291 | 4.471 | 4.291 | 4.446 | 384,251 | +0.16(+3.72%) |
Feb 12, 2002 | 4.286 | 4.338 | 4.286 | 4.286 | 170,351 | +0.00(+0.00%) |
Feb 11, 2002 | 4.271 | 4.349 | 4.266 | 4.286 | 122,319 | +0.04(+1.03%) |
Feb 08, 2002 | 4.075 | 4.243 | 4.044 | 4.243 | 155,621 | +0.16(+3.86%) |
Feb 07, 2002 | 4.083 | 4.213 | 4.083 | 4.085 | 101,826 | +0.02(+0.42%) |
Feb 06, 2002 | 4.169 | 4.169 | 4.033 | 4.068 | 140,892 | -0.10(-2.47%) |
Feb 05, 2002 | 4.130 | 4.232 | 4.130 | 4.171 | 154,981 | +0.03(+0.75%) |
Feb 04, 2002 | 4.177 | 4.216 | 4.125 | 4.139 | 184,440 | -0.02(-0.53%) |