Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.502 | 4.730 | 4.502 | 4.613 | 1,049,914 | +0.11(+2.37%) |
Apr 29, 2002 | 4.375 | 4.526 | 4.300 | 4.506 | 385,232 | +0.13(+2.99%) |
Apr 26, 2002 | 4.406 | 4.488 | 4.354 | 4.375 | 373,987 | -0.06(-1.38%) |
Apr 25, 2002 | 4.340 | 4.442 | 4.322 | 4.436 | 352,331 | +0.11(+2.50%) |
Apr 24, 2002 | 4.322 | 4.369 | 4.321 | 4.328 | 416,467 | +0.02(+0.42%) |
Apr 23, 2002 | 4.318 | 4.321 | 4.268 | 4.310 | 292,360 | -0.01(-0.19%) |
Apr 22, 2002 | 4.304 | 4.346 | 4.232 | 4.318 | 285,280 | +0.01(+0.19%) |
Apr 19, 2002 | 4.348 | 4.400 | 4.282 | 4.310 | 203,652 | -0.02(-0.55%) |
Apr 18, 2002 | 4.249 | 4.370 | 4.124 | 4.334 | 893,322 | +0.09(+2.04%) |
Apr 17, 2002 | 4.388 | 4.404 | 4.248 | 4.248 | 327,759 | -0.14(-3.20%) |
Apr 16, 2002 | 4.412 | 4.507 | 4.370 | 4.388 | 558,483 | -0.02(-0.54%) |
Apr 15, 2002 | 4.442 | 4.479 | 4.332 | 4.412 | 644,275 | -0.05(-1.16%) |
Apr 12, 2002 | 4.250 | 4.520 | 4.165 | 4.464 | 785,457 | +0.24(+5.71%) |
Apr 11, 2002 | 4.494 | 4.494 | 4.166 | 4.222 | 931,221 | -0.27(-6.04%) |
Apr 10, 2002 | 4.478 | 4.502 | 4.424 | 4.494 | 470,608 | +0.02(+0.35%) |
Apr 09, 2002 | 4.562 | 4.616 | 4.478 | 4.478 | 451,867 | -0.08(-1.76%) |
Apr 08, 2002 | 4.461 | 4.634 | 4.388 | 4.559 | 716,324 | +0.08(+1.80%) |
Apr 05, 2002 | 4.616 | 4.724 | 4.466 | 4.478 | 550,986 | -0.13(-2.92%) |
Apr 04, 2002 | 4.472 | 4.766 | 4.454 | 4.613 | 1,071,154 | +0.14(+3.17%) |
Apr 03, 2002 | 4.508 | 4.532 | 4.471 | 4.471 | 284,447 | -0.02(-0.43%) |
Apr 02, 2002 | 4.430 | 4.531 | 4.418 | 4.490 | 346,084 | +0.04(+0.94%) |
Apr 01, 2002 | 4.388 | 4.532 | 4.342 | 4.448 | 373,571 | +0.05(+1.09%) |
Mar 29, 2002 | 4.433 | 4.607 | 4.383 | 4.400 | 453,533 | +0.00(+0.00%) |
Mar 28, 2002 | 4.433 | 4.607 | 4.383 | 4.400 | 453,116 | -0.03(-0.73%) |
Mar 27, 2002 | 4.460 | 4.465 | 4.431 | 4.433 | 494,346 | -0.02(-0.51%) |
Mar 26, 2002 | 4.388 | 4.508 | 4.388 | 4.455 | 648,440 | +0.09(+1.95%) |
Mar 25, 2002 | 4.322 | 4.382 | 4.178 | 4.370 | 560,565 | +0.06(+1.45%) |
Mar 22, 2002 | 4.448 | 4.568 | 4.286 | 4.308 | 1,051,997 | -0.14(-3.05%) |
Mar 21, 2002 | 4.292 | 4.466 | 4.288 | 4.443 | 1,432,231 | +0.16(+3.81%) |
Mar 20, 2002 | 4.262 | 4.364 | 4.149 | 4.280 | 1,219,000 | +0.04(+0.93%) |
Mar 19, 2002 | 4.202 | 4.262 | 4.130 | 4.240 | 668,430 | +0.03(+0.80%) |
Mar 18, 2002 | 3.884 | 4.220 | 3.836 | 4.207 | 1,823,711 | +0.34(+8.89%) |
Mar 15, 2002 | 3.812 | 3.902 | 3.812 | 3.863 | 431,043 | -0.03(-0.77%) |
Mar 14, 2002 | 3.908 | 3.914 | 3.859 | 3.893 | 231,555 | -0.03(-0.73%) |
Mar 13, 2002 | 4.022 | 4.029 | 3.911 | 3.922 | 219,061 | -0.09(-2.13%) |
Mar 12, 2002 | 3.996 | 4.064 | 3.964 | 4.008 | 420,215 | +0.00(+0.00%) |
Mar 11, 2002 | 4.063 | 4.100 | 3.944 | 4.008 | 747,559 | -0.03(-0.63%) |
Mar 08, 2002 | 3.764 | 4.046 | 3.764 | 4.033 | 1,239,407 | +0.28(+7.45%) |
Mar 07, 2002 | 3.734 | 3.855 | 3.734 | 3.753 | 592,633 | +0.04(+1.00%) |
Mar 06, 2002 | 3.764 | 3.764 | 3.674 | 3.716 | 425,213 | -0.04(-1.12%) |
Mar 05, 2002 | 3.830 | 3.872 | 3.758 | 3.758 | 564,313 | -0.05(-1.20%) |
Mar 04, 2002 | 3.796 | 3.806 | 3.758 | 3.803 | 630,948 | +0.03(+0.83%) |
Mar 01, 2002 | 3.682 | 3.776 | 3.682 | 3.772 | 461,029 | +0.10(+2.78%) |
Feb 28, 2002 | 3.650 | 3.814 | 3.626 | 3.670 | 1,313,955 | +0.02(+0.56%) |
Feb 27, 2002 | 3.787 | 3.812 | 3.587 | 3.650 | 393,145 | -0.14(-3.61%) |
Feb 26, 2002 | 3.800 | 3.809 | 3.763 | 3.787 | 148,262 | -0.01(-0.19%) |
Feb 25, 2002 | 3.767 | 3.794 | 3.728 | 3.794 | 453,116 | +0.03(+0.77%) |
Feb 22, 2002 | 3.734 | 3.765 | 3.692 | 3.765 | 2,498,805 | +0.04(+1.16%) |
Feb 21, 2002 | 3.891 | 3.893 | 3.710 | 3.722 | 338,171 | -0.16(-4.17%) |
Feb 20, 2002 | 3.851 | 3.884 | 3.782 | 3.884 | 546,821 | +0.03(+0.78%) |
Feb 19, 2002 | 3.956 | 3.961 | 3.842 | 3.854 | 429,378 | -0.09(-2.37%) |
Feb 18, 2002 | 3.962 | 3.998 | 3.932 | 3.947 | 768,382 | +0.00(+0.00%) |
Feb 15, 2002 | 3.962 | 3.998 | 3.932 | 3.947 | 768,382 | -0.01(-0.36%) |
Feb 14, 2002 | 4.004 | 4.028 | 3.962 | 3.962 | 252,379 | -0.01(-0.36%) |
Feb 13, 2002 | 3.992 | 4.016 | 3.957 | 3.976 | 839,598 | -0.00(-0.09%) |
Feb 12, 2002 | 3.939 | 4.046 | 3.939 | 3.980 | 391,479 | +0.04(+1.07%) |
Feb 11, 2002 | 3.970 | 4.011 | 3.932 | 3.938 | 365,242 | -0.03(-0.73%) |
Feb 08, 2002 | 3.902 | 3.970 | 3.902 | 3.967 | 328,176 | +0.06(+1.63%) |
Feb 07, 2002 | 3.950 | 3.968 | 3.902 | 3.903 | 331,924 | -0.06(-1.43%) |
Feb 06, 2002 | 4.006 | 4.006 | 3.944 | 3.959 | 314,016 | -0.05(-1.32%) |
Feb 05, 2002 | 4.034 | 4.100 | 3.962 | 4.012 | 189,076 | +0.00(+0.06%) |
Feb 04, 2002 | 4.058 | 4.064 | 3.944 | 4.010 | 408,138 | -0.07(-1.62%) |
Feb 01, 2002 | 4.274 | 4.292 | 4.076 | 4.076 | 555,984 | -0.24(-5.48%) |
Jan 31, 2002 | 4.108 | 4.316 | 4.100 | 4.312 | 626,783 | +0.23(+5.68%) |
Jan 30, 2002 | 3.953 | 4.166 | 3.944 | 4.081 | 489,765 | +0.13(+3.19%) |
Jan 29, 2002 | 3.998 | 3.998 | 3.938 | 3.955 | 859,589 | -0.03(-0.78%) |
Jan 28, 2002 | 4.028 | 4.028 | 3.944 | 3.986 | 352,331 | -0.10(-2.35%) |
Jan 25, 2002 | 4.154 | 4.262 | 4.046 | 4.082 | 322,762 | -0.07(-1.73%) |
Jan 24, 2002 | 4.152 | 4.178 | 4.094 | 4.154 | 293,193 | +0.00(+0.06%) |
Jan 23, 2002 | 4.088 | 4.154 | 4.088 | 4.152 | 346,917 | +0.06(+1.56%) |
Jan 22, 2002 | 4.148 | 4.190 | 4.064 | 4.088 | 226,141 | -0.07(-1.73%) |
Jan 21, 2002 | 4.300 | 4.304 | 4.136 | 4.160 | 350,665 | +0.00(+0.00%) |
Jan 18, 2002 | 4.300 | 4.304 | 4.136 | 4.160 | 346,501 | -0.16(-3.75%) |
Jan 17, 2002 | 4.202 | 4.376 | 4.106 | 4.322 | 523,916 | +0.13(+3.00%) |
Jan 16, 2002 | 4.148 | 4.243 | 4.136 | 4.196 | 351,498 | +0.06(+1.57%) |
Jan 15, 2002 | 4.136 | 4.136 | 4.022 | 4.131 | 208,650 | -0.00(-0.12%) |
Jan 14, 2002 | 4.064 | 4.136 | 4.050 | 4.136 | 231,555 | +0.08(+1.92%) |
Jan 11, 2002 | 4.010 | 4.081 | 4.010 | 4.058 | 283,197 | +0.07(+1.81%) |
Jan 10, 2002 | 3.958 | 4.016 | 3.902 | 3.986 | 941,633 | -0.14(-3.49%) |