Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.920 | 4.928 | 4.861 | 4.878 | 191,327 | +0.02(+0.43%) |
Apr 29, 2002 | 4.878 | 4.899 | 4.738 | 4.857 | 164,569 | -0.13(-2.54%) |
Apr 26, 2002 | 4.882 | 4.983 | 4.840 | 4.983 | 199,141 | +0.00(+0.00%) |
Apr 25, 2002 | 5.004 | 5.017 | 4.941 | 4.983 | 134,970 | -0.02(-0.42%) |
Apr 24, 2002 | 5.047 | 5.068 | 4.996 | 5.004 | 257,865 | -0.10(-1.90%) |
Apr 23, 2002 | 5.152 | 5.152 | 5.093 | 5.102 | 139,233 | -0.07(-1.39%) |
Apr 22, 2002 | 5.287 | 5.287 | 5.173 | 5.173 | 373,419 | -0.10(-1.84%) |
Apr 19, 2002 | 5.237 | 5.270 | 5.194 | 5.270 | 443,509 | +0.05(+0.89%) |
Apr 18, 2002 | 5.241 | 5.300 | 5.216 | 5.224 | 698,060 | -0.06(-1.12%) |
Apr 17, 2002 | 5.300 | 5.321 | 5.270 | 5.283 | 245,789 | +0.05(+1.05%) |
Apr 16, 2002 | 5.258 | 5.321 | 5.228 | 5.228 | 207,192 | -0.03(-0.56%) |
Apr 15, 2002 | 5.249 | 5.279 | 5.216 | 5.258 | 209,796 | +0.00(+0.00%) |
Apr 12, 2002 | 5.194 | 5.270 | 5.186 | 5.258 | 166,700 | +0.04(+0.73%) |
Apr 11, 2002 | 5.334 | 5.334 | 5.152 | 5.220 | 71,037 | -0.16(-3.06%) |
Apr 10, 2002 | 5.376 | 5.384 | 5.346 | 5.384 | 94,716 | +0.12(+2.25%) |
Apr 09, 2002 | 5.266 | 5.279 | 5.216 | 5.266 | 439,957 | +0.00(+0.00%) |
Apr 08, 2002 | 5.194 | 5.279 | 5.186 | 5.266 | 116,737 | +0.04(+0.73%) |
Apr 05, 2002 | 5.363 | 5.363 | 5.224 | 5.228 | 128,103 | +0.03(+0.65%) |
Apr 04, 2002 | 5.194 | 5.245 | 5.178 | 5.194 | 134,734 | -0.04(-0.81%) |
Apr 03, 2002 | 5.300 | 5.300 | 5.203 | 5.237 | 309,485 | -0.06(-1.20%) |
Apr 02, 2002 | 5.300 | 5.334 | 5.258 | 5.300 | 271,836 | +0.12(+2.28%) |
Apr 01, 2002 | 5.169 | 5.270 | 5.161 | 5.182 | 170,252 | +0.01(+0.25%) |
Mar 29, 2002 | 5.173 | 5.279 | 5.152 | 5.169 | 777,858 | +0.00(+0.00%) |
Mar 28, 2002 | 5.173 | 5.279 | 5.152 | 5.169 | 777,858 | +0.01(+0.16%) |
Mar 27, 2002 | 5.173 | 5.173 | 5.131 | 5.161 | 201,509 | +0.16(+3.30%) |
Mar 26, 2002 | 5.017 | 5.038 | 4.962 | 4.996 | 272,072 | -0.06(-1.17%) |
Mar 25, 2002 | 5.026 | 5.093 | 4.988 | 5.055 | 579,664 | -0.01(-0.25%) |
Mar 22, 2002 | 5.144 | 5.144 | 5.068 | 5.068 | 195,352 | -0.11(-2.04%) |
Mar 21, 2002 | 5.270 | 5.270 | 5.140 | 5.173 | 199,378 | -0.14(-2.62%) |
Mar 20, 2002 | 5.203 | 5.321 | 5.203 | 5.313 | 120,053 | +0.14(+2.69%) |
Mar 19, 2002 | 5.152 | 5.216 | 5.135 | 5.173 | 154,624 | +0.05(+1.07%) |
Mar 18, 2002 | 5.173 | 5.190 | 5.097 | 5.118 | 363,474 | -0.12(-2.34%) |
Mar 15, 2002 | 5.047 | 5.279 | 4.814 | 5.241 | 627,022 | +0.14(+2.73%) |
Mar 14, 2002 | 5.161 | 5.161 | 5.026 | 5.102 | 369,630 | -0.03(-0.49%) |
Mar 13, 2002 | 5.287 | 5.300 | 5.102 | 5.127 | 221,399 | -0.17(-3.27%) |
Mar 12, 2002 | 5.216 | 5.359 | 5.216 | 5.300 | 250,288 | +0.06(+1.21%) |
Mar 11, 2002 | 5.321 | 5.321 | 5.194 | 5.237 | 366,552 | -0.05(-0.88%) |
Mar 08, 2002 | 5.406 | 5.406 | 5.279 | 5.283 | 220,215 | -0.10(-1.88%) |
Mar 07, 2002 | 5.384 | 5.469 | 5.351 | 5.384 | 173,567 | +0.08(+1.59%) |
Mar 06, 2002 | 5.258 | 5.359 | 5.258 | 5.300 | 240,816 | +0.11(+2.03%) |
Mar 05, 2002 | 5.313 | 5.313 | 5.173 | 5.194 | 239,395 | -0.10(-1.91%) |
Mar 04, 2002 | 5.266 | 5.355 | 5.245 | 5.296 | 666,566 | +0.10(+1.95%) |
Mar 01, 2002 | 5.110 | 5.216 | 5.089 | 5.194 | 115,790 | +0.04(+0.82%) |
Feb 28, 2002 | 5.228 | 5.228 | 5.026 | 5.152 | 201,745 | +0.00(+0.00%) |
Feb 27, 2002 | 5.194 | 5.194 | 5.152 | 5.152 | 319,431 | +0.03(+0.66%) |
Feb 26, 2002 | 5.194 | 5.203 | 5.110 | 5.118 | 236,554 | +0.06(+1.25%) |
Feb 25, 2002 | 5.110 | 5.131 | 5.055 | 5.055 | 231,818 | +0.03(+0.67%) |
Feb 22, 2002 | 5.089 | 5.089 | 5.000 | 5.021 | 579,664 | -0.13(-2.46%) |
Feb 21, 2002 | 5.068 | 5.152 | 5.068 | 5.148 | 780,936 | +0.08(+1.58%) |
Feb 20, 2002 | 5.110 | 5.123 | 5.068 | 5.068 | 155,334 | +0.00(+0.00%) |
Feb 19, 2002 | 5.123 | 5.123 | 5.026 | 5.068 | 354,002 | -0.05(-1.07%) |
Feb 18, 2002 | 5.334 | 5.338 | 5.118 | 5.123 | 166,700 | +0.00(+0.00%) |
Feb 15, 2002 | 5.334 | 5.338 | 5.118 | 5.123 | 166,700 | -0.24(-4.56%) |
Feb 14, 2002 | 5.330 | 5.380 | 5.330 | 5.368 | 181,618 | +0.03(+0.63%) |
Feb 13, 2002 | 5.152 | 5.363 | 5.152 | 5.334 | 542,251 | +0.18(+3.52%) |
Feb 12, 2002 | 5.194 | 5.249 | 5.135 | 5.152 | 292,200 | -0.08(-1.45%) |
Feb 11, 2002 | 5.207 | 5.270 | 5.140 | 5.228 | 542,961 | +0.16(+3.08%) |
Feb 08, 2002 | 5.004 | 5.089 | 5.004 | 5.072 | 1,178,745 | +0.05(+1.09%) |
Feb 07, 2002 | 5.013 | 5.030 | 4.950 | 5.017 | 173,567 | -0.10(-1.98%) |
Feb 06, 2002 | 5.131 | 5.152 | 5.102 | 5.118 | 280,123 | +0.07(+1.34%) |
Feb 05, 2002 | 5.068 | 5.068 | 5.026 | 5.051 | 182,329 | +0.07(+1.36%) |
Feb 04, 2002 | 4.941 | 5.068 | 4.941 | 4.983 | 277,282 | +0.07(+1.37%) |
Feb 01, 2002 | 5.004 | 5.004 | 4.912 | 4.916 | 453,454 | +0.03(+0.69%) |
Jan 31, 2002 | 4.793 | 4.890 | 4.793 | 4.882 | 322,035 | +0.09(+1.85%) |
Jan 30, 2002 | 4.764 | 4.814 | 4.751 | 4.793 | 1,054,193 | +0.04(+0.89%) |
Jan 29, 2002 | 4.861 | 4.873 | 4.730 | 4.751 | 409,174 | -0.21(-4.17%) |
Jan 28, 2002 | 4.971 | 4.992 | 4.899 | 4.958 | 739,261 | -0.04(-0.84%) |
Jan 25, 2002 | 5.068 | 5.068 | 4.941 | 5.000 | 236,791 | -0.11(-2.23%) |
Jan 24, 2002 | 5.068 | 5.216 | 5.004 | 5.114 | 721,739 | +0.15(+3.06%) |
Jan 23, 2002 | 5.009 | 5.009 | 4.920 | 4.962 | 980,551 | +0.06(+1.29%) |
Jan 22, 2002 | 4.835 | 4.941 | 4.835 | 4.899 | 401,597 | +0.24(+5.07%) |
Jan 21, 2002 | 4.645 | 4.730 | 4.645 | 4.662 | 338,374 | +0.00(+0.00%) |
Jan 18, 2002 | 4.645 | 4.730 | 4.645 | 4.662 | 338,374 | -0.03(-0.54%) |
Jan 17, 2002 | 4.721 | 4.721 | 4.650 | 4.688 | 261,417 | -0.03(-0.72%) |
Jan 16, 2002 | 4.772 | 4.772 | 4.709 | 4.721 | 322,982 | -0.07(-1.50%) |
Jan 15, 2002 | 4.793 | 4.814 | 4.772 | 4.793 | 304,986 | -0.03(-0.61%) |
Jan 14, 2002 | 4.835 | 4.857 | 4.772 | 4.823 | 498,445 | -0.10(-1.97%) |
Jan 11, 2002 | 4.869 | 4.941 | 4.869 | 4.920 | 319,431 | +0.05(+1.04%) |
Jan 10, 2002 | 4.983 | 4.983 | 4.857 | 4.869 | 195,352 | +0.35(+7.66%) |