Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.436 | 4.600 | 4.356 | 4.511 | 579,600 | +0.03(+0.59%) |
Apr 29, 2002 | 4.604 | 4.778 | 4.338 | 4.484 | 1,633,500 | -0.07(-1.56%) |
Apr 26, 2002 | 4.671 | 4.676 | 4.404 | 4.556 | 1,066,950 | -0.10(-2.19%) |
Apr 25, 2002 | 4.867 | 4.867 | 4.489 | 4.658 | 1,532,700 | -0.19(-3.85%) |
Apr 24, 2002 | 4.578 | 5.000 | 4.547 | 4.844 | 2,860,650 | +0.31(+6.86%) |
Apr 23, 2002 | 4.400 | 4.564 | 4.267 | 4.533 | 1,432,800 | +0.24(+5.70%) |
Apr 22, 2002 | 4.429 | 4.556 | 4.289 | 4.289 | 123,300 | -0.13(-3.02%) |
Apr 19, 2002 | 4.507 | 4.507 | 4.369 | 4.422 | 126,000 | +0.00(+0.00%) |
Apr 18, 2002 | 4.542 | 4.600 | 4.356 | 4.422 | 284,850 | -0.04(-0.99%) |
Apr 17, 2002 | 4.476 | 4.618 | 4.422 | 4.466 | 946,800 | -0.00(-0.11%) |
Apr 16, 2002 | 4.382 | 4.489 | 4.369 | 4.471 | 581,850 | +0.09(+2.13%) |
Apr 15, 2002 | 4.267 | 4.391 | 4.200 | 4.378 | 355,500 | +0.11(+2.60%) |
Apr 12, 2002 | 4.091 | 4.289 | 4.089 | 4.267 | 388,800 | +0.16(+3.78%) |
Apr 11, 2002 | 4.058 | 4.133 | 4.058 | 4.111 | 428,400 | +0.04(+1.09%) |
Apr 10, 2002 | 4.111 | 4.111 | 4.044 | 4.067 | 643,950 | -0.02(-0.54%) |
Apr 09, 2002 | 4.089 | 4.111 | 4.022 | 4.089 | 213,300 | -0.02(-0.54%) |
Apr 08, 2002 | 4.165 | 4.200 | 4.067 | 4.111 | 193,950 | +0.02(+0.43%) |
Apr 05, 2002 | 4.093 | 4.200 | 4.089 | 4.093 | 195,300 | -0.08(-2.02%) |
Apr 04, 2002 | 4.071 | 4.178 | 4.053 | 4.178 | 226,350 | +0.11(+2.73%) |
Apr 03, 2002 | 4.196 | 4.196 | 4.044 | 4.067 | 263,700 | -0.04(-1.08%) |
Apr 02, 2002 | 4.107 | 4.253 | 4.044 | 4.111 | 477,000 | -0.04(-1.07%) |
Apr 01, 2002 | 4.218 | 4.240 | 4.000 | 4.156 | 2,281,500 | -0.02(-0.53%) |
Mar 29, 2002 | 4.129 | 4.222 | 4.053 | 4.178 | 438,750 | +0.00(+0.00%) |
Mar 28, 2002 | 4.129 | 4.222 | 4.053 | 4.178 | 437,400 | +0.05(+1.29%) |
Mar 27, 2002 | 4.222 | 4.222 | 4.000 | 4.124 | 538,200 | -0.05(-1.28%) |
Mar 26, 2002 | 4.324 | 4.378 | 4.111 | 4.178 | 467,550 | -0.15(-3.39%) |
Mar 25, 2002 | 4.378 | 4.378 | 4.289 | 4.324 | 200,250 | -0.05(-1.12%) |
Mar 22, 2002 | 4.436 | 4.436 | 4.222 | 4.373 | 1,472,850 | -0.07(-1.60%) |
Mar 21, 2002 | 4.396 | 4.511 | 4.289 | 4.444 | 300,150 | +0.04(+1.01%) |
Mar 20, 2002 | 4.389 | 4.444 | 4.338 | 4.400 | 226,800 | +0.02(+0.51%) |
Mar 19, 2002 | 4.289 | 4.444 | 4.267 | 4.378 | 561,600 | +0.11(+2.60%) |
Mar 18, 2002 | 4.193 | 4.280 | 4.142 | 4.267 | 239,850 | +0.07(+1.59%) |
Mar 15, 2002 | 4.111 | 4.200 | 4.022 | 4.200 | 762,300 | +0.02(+0.43%) |
Mar 14, 2002 | 4.133 | 4.222 | 4.089 | 4.182 | 463,950 | +0.07(+1.73%) |
Mar 13, 2002 | 4.116 | 4.178 | 4.044 | 4.111 | 307,350 | -0.01(-0.22%) |
Mar 12, 2002 | 4.089 | 4.178 | 4.089 | 4.120 | 412,650 | +0.07(+1.76%) |
Mar 11, 2002 | 4.027 | 4.133 | 3.978 | 4.049 | 180,900 | -0.01(-0.33%) |
Mar 08, 2002 | 4.044 | 4.111 | 4.044 | 4.062 | 307,350 | -0.03(-0.65%) |
Mar 07, 2002 | 4.127 | 4.133 | 4.004 | 4.089 | 484,200 | -0.04(-1.08%) |
Mar 06, 2002 | 4.124 | 4.169 | 4.069 | 4.133 | 247,050 | -0.09(-2.11%) |
Mar 05, 2002 | 4.089 | 4.222 | 4.044 | 4.222 | 362,700 | +0.15(+3.71%) |
Mar 04, 2002 | 4.082 | 4.102 | 4.000 | 4.071 | 808,200 | +0.03(+0.66%) |
Mar 01, 2002 | 4.156 | 4.156 | 4.000 | 4.044 | 710,100 | -0.04(-1.09%) |
Feb 28, 2002 | 4.084 | 4.249 | 4.031 | 4.089 | 787,050 | +0.04(+0.88%) |
Feb 27, 2002 | 4.164 | 4.191 | 4.044 | 4.053 | 470,250 | -0.10(-2.46%) |
Feb 26, 2002 | 3.984 | 4.168 | 3.984 | 4.156 | 746,550 | +0.08(+2.07%) |
Feb 25, 2002 | 4.133 | 4.133 | 3.947 | 4.071 | 802,800 | -0.06(-1.51%) |
Feb 22, 2002 | 3.898 | 4.133 | 3.867 | 4.133 | 519,750 | +0.30(+7.76%) |
Feb 21, 2002 | 3.991 | 4.000 | 3.813 | 3.836 | 329,400 | -0.15(-3.68%) |
Feb 20, 2002 | 3.978 | 4.022 | 3.916 | 3.982 | 520,200 | -0.02(-0.44%) |
Feb 19, 2002 | 4.000 | 4.044 | 3.956 | 4.000 | 436,950 | +0.03(+0.67%) |
Feb 18, 2002 | 4.311 | 4.311 | 3.956 | 3.973 | 567,900 | +0.00(+0.00%) |
Feb 15, 2002 | 4.311 | 4.311 | 3.956 | 3.973 | 567,900 | -0.29(-6.88%) |
Feb 14, 2002 | 4.378 | 4.378 | 4.244 | 4.267 | 1,045,800 | -0.11(-2.54%) |
Feb 13, 2002 | 4.178 | 4.533 | 4.116 | 4.378 | 1,802,250 | +0.29(+7.07%) |
Feb 12, 2002 | 3.787 | 4.244 | 3.782 | 4.089 | 1,507,950 | +0.27(+6.98%) |
Feb 11, 2002 | 4.082 | 4.089 | 3.671 | 3.822 | 1,343,250 | -0.20(-4.97%) |
Feb 08, 2002 | 4.231 | 4.236 | 3.884 | 4.022 | 1,083,150 | -0.24(-5.53%) |
Feb 07, 2002 | 4.393 | 4.422 | 4.089 | 4.258 | 374,850 | -0.14(-3.23%) |
Feb 06, 2002 | 4.467 | 4.467 | 4.378 | 4.400 | 410,850 | -0.05(-1.10%) |
Feb 05, 2002 | 4.444 | 4.556 | 4.400 | 4.449 | 450,900 | -0.00(-0.10%) |
Feb 04, 2002 | 4.444 | 4.662 | 4.178 | 4.453 | 1,328,850 | -0.06(-1.27%) |