Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.824 | 3.908 | 3.784 | 3.852 | 1,006,186 | +0.03(+0.73%) |
Apr 29, 2002 | 3.850 | 3.883 | 3.819 | 3.824 | 1,501,057 | -0.04(-0.98%) |
Apr 26, 2002 | 3.899 | 3.949 | 3.850 | 3.862 | 1,041,817 | -0.01(-0.25%) |
Apr 25, 2002 | 3.911 | 3.911 | 3.809 | 3.871 | 1,472,431 | -0.04(-1.01%) |
Apr 24, 2002 | 4.014 | 4.062 | 3.903 | 3.911 | 990,655 | -0.10(-2.38%) |
Apr 23, 2002 | 3.986 | 4.054 | 3.965 | 4.006 | 624,907 | +0.02(+0.49%) |
Apr 22, 2002 | 4.091 | 4.105 | 3.947 | 3.986 | 1,216,620 | -0.11(-2.57%) |
Apr 19, 2002 | 4.105 | 4.121 | 4.065 | 4.091 | 901,426 | +0.01(+0.28%) |
Apr 18, 2002 | 4.060 | 4.103 | 4.004 | 4.080 | 856,964 | +0.05(+1.30%) |
Apr 17, 2002 | 3.978 | 4.093 | 3.970 | 4.027 | 1,207,180 | +0.01(+0.20%) |
Apr 16, 2002 | 3.985 | 4.031 | 3.981 | 4.019 | 920,916 | +0.06(+1.41%) |
Apr 15, 2002 | 4.023 | 4.037 | 3.940 | 3.963 | 800,015 | -0.05(-1.27%) |
Apr 12, 2002 | 3.978 | 4.023 | 3.975 | 4.014 | 743,981 | +0.04(+0.91%) |
Apr 11, 2002 | 4.105 | 4.124 | 3.975 | 3.978 | 2,407,356 | -0.16(-3.81%) |
Apr 10, 2002 | 4.031 | 4.144 | 3.991 | 4.136 | 1,818,688 | +0.13(+3.20%) |
Apr 09, 2002 | 3.981 | 4.054 | 3.878 | 4.008 | 2,714,937 | +0.06(+1.62%) |
Apr 08, 2002 | 3.858 | 3.980 | 3.824 | 3.944 | 1,248,292 | +0.07(+1.91%) |
Apr 05, 2002 | 3.875 | 3.942 | 3.867 | 3.870 | 681,855 | +0.02(+0.51%) |
Apr 04, 2002 | 3.711 | 3.903 | 3.686 | 3.850 | 2,118,960 | +0.16(+4.22%) |
Apr 03, 2002 | 3.661 | 3.776 | 3.653 | 3.694 | 1,887,209 | +0.02(+0.58%) |
Apr 02, 2002 | 3.871 | 3.871 | 3.637 | 3.673 | 2,449,382 | -0.20(-5.13%) |
Apr 01, 2002 | 4.024 | 4.024 | 3.825 | 3.871 | 2,690,879 | -0.15(-3.76%) |
Mar 29, 2002 | 3.981 | 4.055 | 3.980 | 4.023 | 948,933 | +0.00(+0.00%) |
Mar 28, 2002 | 3.981 | 4.055 | 3.980 | 4.023 | 948,933 | +0.04(+1.07%) |
Mar 27, 2002 | 4.014 | 4.019 | 3.924 | 3.980 | 1,059,175 | -0.04(-1.06%) |
Mar 26, 2002 | 3.926 | 4.088 | 3.924 | 4.023 | 1,221,798 | +0.10(+2.51%) |
Mar 25, 2002 | 4.055 | 4.055 | 3.908 | 3.924 | 833,819 | -0.14(-3.47%) |
Mar 22, 2002 | 4.055 | 4.083 | 4.023 | 4.065 | 912,694 | -0.00(-0.12%) |
Mar 21, 2002 | 4.121 | 4.129 | 4.008 | 4.070 | 1,200,785 | -0.07(-1.71%) |
Mar 20, 2002 | 4.170 | 4.178 | 4.088 | 4.141 | 2,231,334 | -0.07(-1.68%) |
Mar 19, 2002 | 4.241 | 4.293 | 4.195 | 4.211 | 1,070,748 | -0.05(-1.08%) |
Mar 18, 2002 | 4.211 | 4.270 | 4.082 | 4.257 | 1,616,172 | -0.01(-0.19%) |
Mar 15, 2002 | 4.251 | 4.266 | 4.192 | 4.266 | 1,226,975 | +0.01(+0.35%) |
Mar 14, 2002 | 4.226 | 4.282 | 4.211 | 4.251 | 896,858 | +0.02(+0.58%) |
Mar 13, 2002 | 4.300 | 4.300 | 4.136 | 4.226 | 1,605,513 | -0.08(-1.76%) |
Mar 12, 2002 | 4.220 | 4.302 | 4.187 | 4.302 | 1,153,886 | +0.08(+1.95%) |
Mar 11, 2002 | 4.211 | 4.228 | 4.141 | 4.220 | 1,613,431 | +0.05(+1.18%) |
Mar 08, 2002 | 4.195 | 4.228 | 4.088 | 4.170 | 2,169,818 | -0.00(-0.04%) |
Mar 07, 2002 | 4.269 | 4.292 | 4.106 | 4.172 | 2,873,600 | -0.07(-1.70%) |
Mar 06, 2002 | 4.131 | 4.244 | 4.101 | 4.244 | 1,437,409 | +0.08(+1.93%) |
Mar 05, 2002 | 4.228 | 4.239 | 4.128 | 4.164 | 1,988,924 | -0.14(-3.32%) |
Mar 04, 2002 | 4.254 | 4.316 | 4.203 | 4.307 | 1,848,837 | +0.05(+1.24%) |
Mar 01, 2002 | 4.182 | 4.269 | 4.129 | 4.254 | 1,938,066 | +0.07(+1.77%) |
Feb 28, 2002 | 4.187 | 4.229 | 4.113 | 4.180 | 1,288,186 | -0.02(-0.47%) |
Feb 27, 2002 | 4.241 | 4.310 | 4.154 | 4.200 | 2,040,999 | -0.04(-0.93%) |
Feb 26, 2002 | 4.187 | 4.252 | 4.157 | 4.239 | 1,682,865 | +0.08(+1.81%) |
Feb 25, 2002 | 4.116 | 4.252 | 4.116 | 4.164 | 1,960,602 | +0.05(+1.12%) |
Feb 22, 2002 | 4.088 | 4.139 | 4.023 | 4.118 | 4,740,710 | -0.05(-1.18%) |
Feb 21, 2002 | 4.080 | 4.293 | 4.080 | 4.167 | 2,665,298 | +0.05(+1.12%) |
Feb 20, 2002 | 4.041 | 4.151 | 4.013 | 4.121 | 1,520,852 | +0.11(+2.83%) |
Feb 19, 2002 | 4.023 | 4.088 | 3.991 | 4.008 | 1,362,189 | -0.08(-2.01%) |
Feb 18, 2002 | 4.269 | 4.269 | 4.068 | 4.090 | 5,317,806 | +0.00(+0.00%) |
Feb 15, 2002 | 4.269 | 4.269 | 4.068 | 4.090 | 5,316,283 | +0.04(+0.97%) |
Feb 14, 2002 | 4.154 | 4.154 | 4.023 | 4.050 | 2,171,950 | -0.10(-2.49%) |
Feb 13, 2002 | 3.883 | 4.167 | 3.860 | 4.154 | 5,080,268 | +0.28(+7.11%) |
Feb 12, 2002 | 3.858 | 3.896 | 3.789 | 3.878 | 1,573,232 | +0.04(+0.94%) |
Feb 11, 2002 | 3.789 | 3.896 | 3.776 | 3.842 | 2,860,810 | +0.06(+1.47%) |
Feb 08, 2002 | 3.871 | 3.871 | 3.684 | 3.786 | 4,751,673 | -0.09(-2.21%) |
Feb 07, 2002 | 3.940 | 4.023 | 3.870 | 3.871 | 4,407,548 | -0.08(-2.04%) |
Feb 06, 2002 | 3.968 | 4.031 | 3.932 | 3.952 | 1,263,519 | -0.04(-1.03%) |
Feb 05, 2002 | 4.001 | 4.072 | 3.973 | 3.993 | 1,643,580 | -0.03(-0.82%) |
Feb 04, 2002 | 4.100 | 4.114 | 4.023 | 4.026 | 2,061,403 | -0.08(-1.84%) |