Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.646 | 5.010 | 4.608 | 4.995 | 292,750 | +0.35(+7.50%) |
Apr 29, 2002 | 4.569 | 4.801 | 4.569 | 4.646 | 177,561 | +0.08(+1.69%) |
Apr 26, 2002 | 4.460 | 4.724 | 4.073 | 4.569 | 444,355 | -0.05(-1.17%) |
Apr 25, 2002 | 4.646 | 4.654 | 4.422 | 4.623 | 110,152 | -0.02(-0.50%) |
Apr 24, 2002 | 4.809 | 4.956 | 4.646 | 4.646 | 288,618 | -0.25(-5.06%) |
Apr 23, 2002 | 4.956 | 5.033 | 4.817 | 4.894 | 138,175 | -0.07(-1.40%) |
Apr 22, 2002 | 5.219 | 5.219 | 4.608 | 4.964 | 300,369 | -0.26(-5.04%) |
Apr 19, 2002 | 5.227 | 5.320 | 5.119 | 5.227 | 228,311 | -0.04(-0.74%) |
Apr 18, 2002 | 5.049 | 5.266 | 4.925 | 5.266 | 205,325 | +0.20(+3.98%) |
Apr 17, 2002 | 5.196 | 5.227 | 4.933 | 5.064 | 638,576 | -0.16(-3.11%) |
Apr 16, 2002 | 4.956 | 5.265 | 4.956 | 5.227 | 367,261 | +0.35(+7.14%) |
Apr 15, 2002 | 5.351 | 5.421 | 4.879 | 4.879 | 367,778 | -0.50(-9.35%) |
Apr 12, 2002 | 5.274 | 5.444 | 5.266 | 5.382 | 258,917 | +0.12(+2.36%) |
Apr 11, 2002 | 5.366 | 5.444 | 5.150 | 5.258 | 212,169 | -0.13(-2.44%) |
Apr 10, 2002 | 5.351 | 5.421 | 4.956 | 5.390 | 474,831 | -0.04(-0.71%) |
Apr 09, 2002 | 5.359 | 5.437 | 5.359 | 5.428 | 179,240 | +0.00(+0.00%) |
Apr 08, 2002 | 5.382 | 5.459 | 5.266 | 5.428 | 257,109 | +0.01(+0.27%) |
Apr 05, 2002 | 5.421 | 5.653 | 5.351 | 5.414 | 275,963 | -0.02(-0.41%) |
Apr 04, 2002 | 5.343 | 5.614 | 5.235 | 5.436 | 699,528 | +0.09(+1.59%) |
Apr 03, 2002 | 5.428 | 5.498 | 5.320 | 5.351 | 659,754 | -0.09(-1.71%) |
Apr 02, 2002 | 5.258 | 5.498 | 5.196 | 5.444 | 1,284,512 | +0.26(+4.93%) |
Apr 01, 2002 | 5.150 | 5.374 | 5.033 | 5.188 | 792,764 | +0.15(+2.92%) |
Mar 29, 2002 | 5.304 | 5.444 | 5.041 | 5.041 | 147,214 | +0.00(+0.00%) |
Mar 28, 2002 | 5.304 | 5.444 | 5.041 | 5.041 | 147,214 | -0.34(-6.33%) |
Mar 27, 2002 | 5.343 | 5.537 | 5.150 | 5.382 | 306,180 | +0.05(+1.02%) |
Mar 26, 2002 | 5.033 | 5.374 | 4.964 | 5.328 | 205,325 | +0.26(+5.04%) |
Mar 25, 2002 | 5.010 | 5.142 | 4.337 | 5.072 | 192,541 | +0.12(+2.34%) |
Mar 22, 2002 | 5.072 | 5.219 | 4.956 | 4.956 | 100,725 | -0.15(-3.03%) |
Mar 21, 2002 | 5.196 | 5.258 | 4.941 | 5.111 | 317,286 | -0.08(-1.49%) |
Mar 20, 2002 | 5.289 | 5.343 | 5.150 | 5.188 | 149,797 | -0.02(-0.45%) |
Mar 19, 2002 | 5.266 | 5.328 | 4.817 | 5.212 | 212,040 | +0.09(+1.82%) |
Mar 18, 2002 | 5.258 | 5.421 | 5.111 | 5.119 | 163,485 | -0.22(-4.20%) |
Mar 15, 2002 | 4.917 | 5.351 | 4.902 | 5.343 | 429,376 | +0.33(+6.65%) |
Mar 14, 2002 | 4.898 | 5.080 | 4.840 | 5.010 | 262,145 | +0.11(+2.21%) |
Mar 13, 2002 | 4.855 | 4.910 | 4.762 | 4.902 | 147,989 | +0.00(+0.00%) |
Mar 12, 2002 | 4.886 | 5.142 | 4.569 | 4.902 | 290,167 | -0.27(-5.24%) |
Mar 11, 2002 | 4.708 | 5.196 | 4.700 | 5.173 | 186,859 | +0.40(+8.44%) |
Mar 08, 2002 | 4.639 | 4.956 | 4.608 | 4.770 | 599,060 | +0.12(+2.67%) |
Mar 07, 2002 | 4.639 | 4.646 | 4.476 | 4.646 | 559,028 | +0.12(+2.74%) |
Mar 06, 2002 | 4.553 | 4.646 | 4.352 | 4.522 | 291,846 | +0.05(+1.04%) |
Mar 05, 2002 | 4.205 | 4.646 | 4.182 | 4.476 | 362,613 | +0.29(+6.84%) |
Mar 04, 2002 | 3.756 | 4.189 | 3.756 | 4.189 | 666,856 | +0.37(+9.74%) |
Mar 01, 2002 | 3.733 | 3.864 | 3.733 | 3.818 | 784,886 | +0.02(+0.61%) |
Feb 28, 2002 | 3.849 | 3.864 | 3.748 | 3.794 | 446,551 | -0.07(-1.80%) |
Feb 27, 2002 | 3.872 | 3.911 | 3.802 | 3.864 | 262,662 | -0.05(-1.38%) |
Feb 26, 2002 | 3.794 | 3.934 | 3.756 | 3.918 | 308,117 | +0.15(+3.90%) |
Feb 25, 2002 | 3.748 | 3.806 | 3.601 | 3.771 | 178,852 | +0.01(+0.21%) |
Feb 22, 2002 | 3.841 | 3.841 | 3.725 | 3.763 | 133,397 | -0.07(-1.82%) |
Feb 21, 2002 | 3.864 | 3.911 | 3.794 | 3.833 | 578,140 | +0.01(+0.20%) |
Feb 20, 2002 | 4.073 | 4.093 | 3.725 | 3.825 | 361,450 | -0.22(-5.54%) |
Feb 19, 2002 | 4.267 | 4.337 | 3.988 | 4.050 | 243,549 | -0.22(-5.08%) |
Feb 18, 2002 | 4.406 | 4.515 | 4.259 | 4.267 | 186,084 | +0.00(+0.00%) |
Feb 15, 2002 | 4.406 | 4.515 | 4.259 | 4.267 | 186,084 | -0.09(-2.13%) |
Feb 14, 2002 | 4.577 | 4.631 | 4.352 | 4.360 | 259,562 | -0.22(-4.74%) |
Feb 13, 2002 | 4.654 | 4.654 | 4.375 | 4.577 | 476,381 | -0.09(-1.99%) |
Feb 12, 2002 | 4.670 | 4.685 | 4.437 | 4.670 | 587,954 | +0.03(+0.67%) |
Feb 11, 2002 | 4.747 | 4.793 | 4.584 | 4.639 | 450,167 | -0.03(-0.66%) |
Feb 08, 2002 | 5.521 | 5.529 | 4.491 | 4.670 | 1,429,274 | -0.76(-13.98%) |
Feb 07, 2002 | 5.243 | 5.545 | 5.165 | 5.428 | 128,102 | -0.15(-2.77%) |
Feb 06, 2002 | 5.576 | 5.637 | 5.072 | 5.583 | 428,730 | -0.05(-0.84%) |
Feb 05, 2002 | 5.730 | 5.847 | 5.459 | 5.631 | 405,227 | -0.12(-2.14%) |
Feb 04, 2002 | 5.932 | 5.939 | 5.730 | 5.754 | 329,683 | -0.17(-2.88%) |
Feb 01, 2002 | 5.607 | 5.924 | 5.576 | 5.924 | 410,522 | +0.33(+5.81%) |
Jan 31, 2002 | 5.517 | 5.599 | 5.498 | 5.599 | 419,045 | +0.04(+0.70%) |
Jan 30, 2002 | 5.421 | 5.576 | 5.397 | 5.560 | 404,969 | +0.14(+2.57%) |
Jan 29, 2002 | 5.382 | 5.459 | 5.382 | 5.421 | 139,208 | +0.00(+0.00%) |
Jan 28, 2002 | 5.397 | 5.498 | 5.382 | 5.421 | 97,368 | +0.02(+0.43%) |
Jan 25, 2002 | 5.672 | 5.792 | 5.328 | 5.397 | 397,867 | -0.28(-4.91%) |
Jan 24, 2002 | 5.746 | 6.001 | 5.676 | 5.676 | 246,649 | -0.05(-0.95%) |
Jan 23, 2002 | 5.622 | 5.924 | 5.614 | 5.730 | 224,179 | +0.00(+0.00%) |
Jan 22, 2002 | 5.808 | 5.823 | 5.506 | 5.730 | 209,587 | -0.10(-1.73%) |
Jan 21, 2002 | 5.692 | 6.040 | 5.676 | 5.831 | 467,212 | +0.00(+0.00%) |
Jan 18, 2002 | 5.692 | 6.040 | 5.676 | 5.831 | 467,212 | -0.05(-0.79%) |
Jan 17, 2002 | 5.769 | 6.001 | 5.699 | 5.878 | 201,193 | +0.13(+2.29%) |
Jan 16, 2002 | 5.800 | 6.001 | 5.653 | 5.746 | 171,621 | -0.14(-2.37%) |
Jan 15, 2002 | 5.599 | 5.909 | 5.576 | 5.885 | 146,956 | +0.31(+5.56%) |
Jan 14, 2002 | 5.808 | 5.808 | 5.529 | 5.576 | 269,118 | -0.23(-4.00%) |
Jan 11, 2002 | 6.048 | 6.234 | 5.808 | 5.808 | 265,244 | -0.29(-4.82%) |
Jan 10, 2002 | 6.056 | 6.311 | 5.847 | 6.102 | 390,635 | +1.05(+20.67%) |