Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.502 | 4.730 | 4.502 | 4.612 | 1,050,016 | +0.11(+2.37%) |
Apr 29, 2002 | 4.374 | 4.526 | 4.300 | 4.505 | 385,269 | +0.13(+2.99%) |
Apr 26, 2002 | 4.406 | 4.487 | 4.354 | 4.374 | 374,024 | -0.06(-1.38%) |
Apr 25, 2002 | 4.340 | 4.442 | 4.322 | 4.436 | 352,365 | +0.11(+2.50%) |
Apr 24, 2002 | 4.322 | 4.368 | 4.320 | 4.328 | 416,507 | +0.02(+0.42%) |
Apr 23, 2002 | 4.318 | 4.320 | 4.268 | 4.310 | 292,388 | -0.01(-0.19%) |
Apr 22, 2002 | 4.304 | 4.346 | 4.232 | 4.318 | 285,307 | +0.01(+0.20%) |
Apr 19, 2002 | 4.348 | 4.400 | 4.282 | 4.310 | 203,672 | -0.02(-0.55%) |
Apr 18, 2002 | 4.248 | 4.370 | 4.124 | 4.334 | 893,409 | +0.09(+2.03%) |
Apr 17, 2002 | 4.388 | 4.403 | 4.247 | 4.247 | 327,791 | -0.14(-3.20%) |
Apr 16, 2002 | 4.412 | 4.507 | 4.370 | 4.388 | 558,537 | -0.02(-0.54%) |
Apr 15, 2002 | 4.442 | 4.479 | 4.331 | 4.412 | 644,337 | -0.05(-1.16%) |
Apr 12, 2002 | 4.250 | 4.520 | 4.164 | 4.463 | 785,533 | +0.24(+5.72%) |
Apr 11, 2002 | 4.493 | 4.493 | 4.166 | 4.222 | 931,311 | -0.27(-6.04%) |
Apr 10, 2002 | 4.478 | 4.502 | 4.424 | 4.493 | 470,653 | +0.02(+0.35%) |
Apr 09, 2002 | 4.562 | 4.616 | 4.478 | 4.478 | 451,911 | -0.08(-1.76%) |
Apr 08, 2002 | 4.461 | 4.634 | 4.388 | 4.558 | 716,393 | +0.08(+1.80%) |
Apr 05, 2002 | 4.616 | 4.724 | 4.466 | 4.478 | 551,039 | -0.13(-2.92%) |
Apr 04, 2002 | 4.472 | 4.766 | 4.454 | 4.612 | 1,071,258 | +0.14(+3.17%) |
Apr 03, 2002 | 4.508 | 4.532 | 4.471 | 4.471 | 284,474 | -0.02(-0.43%) |
Apr 02, 2002 | 4.430 | 4.531 | 4.418 | 4.490 | 346,118 | +0.04(+0.94%) |
Apr 01, 2002 | 4.388 | 4.532 | 4.342 | 4.448 | 373,607 | +0.05(+1.09%) |
Mar 29, 2002 | 4.432 | 4.606 | 4.383 | 4.400 | 453,577 | +0.00(+0.00%) |
Mar 28, 2002 | 4.432 | 4.606 | 4.383 | 4.400 | 453,160 | -0.03(-0.73%) |
Mar 27, 2002 | 4.460 | 4.465 | 4.431 | 4.432 | 494,394 | -0.02(-0.51%) |
Mar 26, 2002 | 4.388 | 4.508 | 4.388 | 4.455 | 648,502 | +0.09(+1.95%) |
Mar 25, 2002 | 4.322 | 4.382 | 4.178 | 4.370 | 560,619 | +0.06(+1.45%) |
Mar 22, 2002 | 4.448 | 4.568 | 4.286 | 4.307 | 1,052,098 | -0.14(-3.05%) |
Mar 21, 2002 | 4.292 | 4.466 | 4.288 | 4.443 | 1,432,370 | +0.16(+3.81%) |
Mar 20, 2002 | 4.262 | 4.364 | 4.149 | 4.280 | 1,219,118 | +0.04(+0.93%) |
Mar 19, 2002 | 4.202 | 4.262 | 4.130 | 4.240 | 668,495 | +0.03(+0.80%) |
Mar 18, 2002 | 3.883 | 4.220 | 3.835 | 4.206 | 1,823,888 | +0.34(+8.89%) |
Mar 15, 2002 | 3.811 | 3.901 | 3.811 | 3.863 | 431,085 | -0.03(-0.77%) |
Mar 14, 2002 | 3.907 | 3.913 | 3.858 | 3.893 | 231,578 | -0.03(-0.73%) |
Mar 13, 2002 | 4.022 | 4.029 | 3.911 | 3.922 | 219,083 | -0.09(-2.13%) |
Mar 12, 2002 | 3.995 | 4.064 | 3.964 | 4.007 | 420,256 | +0.00(+0.00%) |
Mar 11, 2002 | 4.062 | 4.100 | 3.943 | 4.007 | 747,631 | -0.03(-0.63%) |
Mar 08, 2002 | 3.763 | 4.046 | 3.763 | 4.032 | 1,239,527 | +0.28(+7.45%) |
Mar 07, 2002 | 3.733 | 3.855 | 3.733 | 3.753 | 592,690 | +0.04(+1.00%) |
Mar 06, 2002 | 3.763 | 3.763 | 3.673 | 3.715 | 425,254 | -0.04(-1.12%) |
Mar 05, 2002 | 3.829 | 3.871 | 3.757 | 3.757 | 564,368 | -0.05(-1.20%) |
Mar 04, 2002 | 3.796 | 3.805 | 3.757 | 3.803 | 631,009 | +0.03(+0.83%) |
Mar 01, 2002 | 3.682 | 3.775 | 3.682 | 3.772 | 461,074 | +0.10(+2.78%) |
Feb 28, 2002 | 3.649 | 3.814 | 3.625 | 3.670 | 1,314,082 | +0.02(+0.56%) |
Feb 27, 2002 | 3.786 | 3.811 | 3.587 | 3.649 | 393,183 | -0.14(-3.61%) |
Feb 26, 2002 | 3.799 | 3.809 | 3.762 | 3.786 | 148,276 | -0.01(-0.19%) |
Feb 25, 2002 | 3.767 | 3.793 | 3.727 | 3.793 | 453,160 | +0.03(+0.77%) |
Feb 22, 2002 | 3.733 | 3.765 | 3.691 | 3.765 | 2,499,047 | +0.04(+1.16%) |
Feb 21, 2002 | 3.891 | 3.893 | 3.709 | 3.721 | 338,204 | -0.16(-4.17%) |
Feb 20, 2002 | 3.851 | 3.883 | 3.781 | 3.883 | 546,874 | +0.03(+0.78%) |
Feb 19, 2002 | 3.956 | 3.960 | 3.841 | 3.853 | 429,419 | -0.09(-2.37%) |
Feb 18, 2002 | 3.962 | 3.998 | 3.932 | 3.947 | 768,457 | +0.00(+0.00%) |
Feb 15, 2002 | 3.962 | 3.998 | 3.932 | 3.947 | 768,457 | -0.01(-0.36%) |
Feb 14, 2002 | 4.004 | 4.028 | 3.962 | 3.962 | 252,403 | -0.01(-0.36%) |
Feb 13, 2002 | 3.992 | 4.016 | 3.957 | 3.976 | 839,679 | -0.00(-0.09%) |
Feb 12, 2002 | 3.939 | 4.046 | 3.939 | 3.980 | 391,517 | +0.04(+1.07%) |
Feb 11, 2002 | 3.970 | 4.011 | 3.932 | 3.938 | 365,277 | -0.03(-0.73%) |
Feb 08, 2002 | 3.901 | 3.970 | 3.901 | 3.966 | 328,208 | +0.06(+1.63%) |
Feb 07, 2002 | 3.950 | 3.968 | 3.901 | 3.903 | 331,956 | -0.06(-1.43%) |
Feb 06, 2002 | 4.006 | 4.006 | 3.943 | 3.959 | 314,046 | -0.05(-1.32%) |
Feb 05, 2002 | 4.034 | 4.100 | 3.962 | 4.012 | 189,094 | +0.00(+0.06%) |
Feb 04, 2002 | 4.058 | 4.064 | 3.943 | 4.010 | 408,177 | -0.07(-1.62%) |