Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.281 | 5.318 | 5.258 | 5.281 | 107,919 | +0.00(+0.00%) |
Apr 29, 2002 | 5.239 | 5.285 | 5.239 | 5.281 | 53,089 | +0.05(+0.97%) |
Apr 26, 2002 | 5.239 | 5.267 | 5.212 | 5.230 | 80,287 | -0.01(-0.18%) |
Apr 25, 2002 | 5.276 | 5.281 | 5.239 | 5.239 | 33,072 | -0.03(-0.52%) |
Apr 24, 2002 | 5.272 | 5.276 | 5.244 | 5.267 | 56,570 | +0.00(+0.09%) |
Apr 23, 2002 | 5.272 | 5.281 | 5.226 | 5.262 | 108,355 | +0.00(+0.00%) |
Apr 22, 2002 | 5.313 | 5.313 | 5.221 | 5.262 | 117,493 | -0.06(-1.04%) |
Apr 19, 2002 | 5.331 | 5.354 | 5.318 | 5.318 | 19,582 | -0.01(-0.26%) |
Apr 18, 2002 | 5.341 | 5.354 | 5.331 | 5.331 | 93,994 | -0.00(-0.09%) |
Apr 17, 2002 | 5.354 | 5.354 | 5.285 | 5.336 | 80,069 | +0.01(+0.26%) |
Apr 16, 2002 | 5.281 | 5.373 | 5.262 | 5.322 | 144,038 | +0.04(+0.78%) |
Apr 15, 2002 | 5.341 | 5.341 | 5.262 | 5.281 | 40,687 | -0.05(-0.95%) |
Apr 12, 2002 | 5.318 | 5.350 | 5.308 | 5.331 | 1,044,386 | +0.01(+0.17%) |
Apr 11, 2002 | 5.354 | 5.364 | 5.322 | 5.322 | 63,533 | -0.02(-0.34%) |
Apr 10, 2002 | 5.350 | 5.350 | 5.327 | 5.341 | 21,758 | -0.00(-0.09%) |
Apr 09, 2002 | 5.318 | 5.350 | 5.290 | 5.345 | 69,843 | -0.00(-0.09%) |
Apr 08, 2002 | 5.345 | 5.354 | 5.341 | 5.350 | 48,302 | +0.00(+0.09%) |
Apr 05, 2002 | 5.336 | 5.354 | 5.285 | 5.345 | 101,392 | +0.02(+0.35%) |
Apr 04, 2002 | 5.318 | 5.327 | 5.313 | 5.327 | 35,465 | -0.01(-0.26%) |
Apr 03, 2002 | 5.322 | 5.341 | 5.308 | 5.341 | 522,193 | +0.03(+0.52%) |
Apr 02, 2002 | 5.258 | 5.318 | 5.239 | 5.313 | 239,338 | +0.04(+0.78%) |
Apr 01, 2002 | 5.226 | 5.281 | 5.226 | 5.272 | 72,019 | +0.04(+0.70%) |
Mar 29, 2002 | 5.235 | 5.235 | 5.203 | 5.235 | 50,913 | +0.00(+0.00%) |
Mar 28, 2002 | 5.235 | 5.235 | 5.203 | 5.235 | 50,913 | +0.00(+0.00%) |
Mar 27, 2002 | 5.249 | 5.285 | 5.212 | 5.235 | 83,986 | -0.00(-0.09%) |
Mar 26, 2002 | 5.189 | 5.239 | 5.175 | 5.239 | 74,194 | +0.05(+0.97%) |
Mar 25, 2002 | 5.134 | 5.189 | 5.134 | 5.189 | 69,190 | +0.04(+0.80%) |
Mar 22, 2002 | 5.189 | 5.203 | 5.129 | 5.148 | 112,706 | -0.04(-0.80%) |
Mar 21, 2002 | 5.203 | 5.226 | 5.166 | 5.189 | 65,274 | -0.00(-0.09%) |
Mar 20, 2002 | 5.262 | 5.262 | 5.193 | 5.193 | 77,676 | -0.07(-1.31%) |
Mar 19, 2002 | 5.285 | 5.285 | 5.258 | 5.262 | 80,939 | -0.03(-0.61%) |
Mar 18, 2002 | 5.290 | 5.308 | 5.267 | 5.295 | 1,523,063 | -0.01(-0.26%) |
Mar 15, 2002 | 5.230 | 5.331 | 5.230 | 5.308 | 136,858 | +0.04(+0.79%) |
Mar 14, 2002 | 5.285 | 5.299 | 5.239 | 5.267 | 63,968 | -0.06(-1.21%) |
Mar 13, 2002 | 5.331 | 5.336 | 5.295 | 5.331 | 87,902 | +0.00(+0.09%) |
Mar 12, 2002 | 5.313 | 5.331 | 5.281 | 5.327 | 83,115 | +0.01(+0.26%) |
Mar 11, 2002 | 5.221 | 5.331 | 5.221 | 5.313 | 209,747 | +0.06(+1.23%) |
Mar 08, 2002 | 5.345 | 5.345 | 5.226 | 5.249 | 174,281 | -0.11(-1.97%) |
Mar 07, 2002 | 5.354 | 5.359 | 5.308 | 5.354 | 74,412 | +0.00(+0.00%) |
Mar 06, 2002 | 5.341 | 5.364 | 5.336 | 5.354 | 93,559 | +0.01(+0.26%) |
Mar 05, 2002 | 5.331 | 5.359 | 5.331 | 5.341 | 61,140 | -0.00(-0.09%) |
Mar 04, 2002 | 5.336 | 5.350 | 5.308 | 5.345 | 111,401 | +0.01(+0.26%) |
Mar 01, 2002 | 5.345 | 5.373 | 5.331 | 5.331 | 141,209 | -0.04(-0.68%) |
Feb 28, 2002 | 5.359 | 5.368 | 5.350 | 5.368 | 107,049 | +0.01(+0.26%) |
Feb 27, 2002 | 5.354 | 5.359 | 5.341 | 5.354 | 74,412 | +0.00(+0.00%) |
Feb 26, 2002 | 5.350 | 5.354 | 5.336 | 5.354 | 66,144 | +0.01(+0.17%) |
Feb 25, 2002 | 5.313 | 5.345 | 5.308 | 5.345 | 70,278 | +0.04(+0.69%) |
Feb 22, 2002 | 5.331 | 5.331 | 5.267 | 5.308 | 90,078 | -0.02(-0.43%) |
Feb 21, 2002 | 5.331 | 5.341 | 5.308 | 5.331 | 44,168 | +0.00(+0.09%) |
Feb 20, 2002 | 5.299 | 5.327 | 5.258 | 5.327 | 62,445 | +0.03(+0.52%) |
Feb 19, 2002 | 5.331 | 5.341 | 5.299 | 5.299 | 69,843 | -0.01(-0.17%) |
Feb 18, 2002 | 5.318 | 5.322 | 5.285 | 5.308 | 543,951 | +0.00(+0.00%) |
Feb 15, 2002 | 5.318 | 5.322 | 5.285 | 5.308 | 33,507 | +0.01(+0.17%) |
Feb 14, 2002 | 5.304 | 5.322 | 5.295 | 5.299 | 57,658 | -0.03(-0.60%) |
Feb 13, 2002 | 5.354 | 5.354 | 5.295 | 5.331 | 60,052 | -0.04(-0.68%) |
Feb 12, 2002 | 5.354 | 5.368 | 5.322 | 5.368 | 67,667 | +0.02(+0.34%) |
Feb 11, 2002 | 5.350 | 5.350 | 5.331 | 5.350 | 26,327 | +0.01(+0.26%) |
Feb 08, 2002 | 5.322 | 5.350 | 5.304 | 5.336 | 63,315 | +0.01(+0.26%) |
Feb 07, 2002 | 5.345 | 5.345 | 5.299 | 5.322 | 46,997 | -0.02(-0.43%) |
Feb 06, 2002 | 5.345 | 5.345 | 5.327 | 5.345 | 30,896 | +0.00(+0.00%) |
Feb 05, 2002 | 5.327 | 5.350 | 5.327 | 5.345 | 71,801 | +0.01(+0.26%) |
Feb 04, 2002 | 5.285 | 5.336 | 5.285 | 5.331 | 59,181 | +0.03(+0.61%) |