Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.812 | 5.307 | 4.812 | 5.228 | 561,129 | +0.24(+4.91%) |
Apr 29, 2002 | 4.817 | 5.048 | 4.798 | 4.983 | 71,939 | +0.09(+1.92%) |
Apr 26, 2002 | 4.744 | 4.890 | 4.744 | 4.890 | 200,951 | +0.12(+2.49%) |
Apr 25, 2002 | 4.656 | 4.846 | 4.587 | 4.771 | 197,114 | +0.11(+2.28%) |
Apr 24, 2002 | 4.827 | 4.869 | 4.654 | 4.664 | 288,717 | -0.05(-1.02%) |
Apr 23, 2002 | 4.994 | 5.025 | 4.712 | 4.712 | 223,012 | -0.33(-6.57%) |
Apr 22, 2002 | 5.254 | 5.254 | 4.817 | 5.044 | 304,064 | -0.18(-3.43%) |
Apr 19, 2002 | 5.192 | 5.265 | 5.121 | 5.223 | 138,603 | +0.04(+0.68%) |
Apr 18, 2002 | 5.406 | 5.442 | 5.071 | 5.188 | 214,380 | -0.13(-2.51%) |
Apr 17, 2002 | 5.213 | 5.630 | 5.202 | 5.321 | 948,164 | +0.10(+1.88%) |
Apr 16, 2002 | 5.181 | 5.344 | 5.158 | 5.223 | 874,786 | +0.06(+1.17%) |
Apr 15, 2002 | 5.171 | 5.234 | 5.126 | 5.163 | 244,115 | -0.01(-0.16%) |
Apr 12, 2002 | 5.063 | 5.171 | 5.063 | 5.171 | 106,950 | +0.07(+1.31%) |
Apr 11, 2002 | 5.211 | 5.211 | 5.015 | 5.104 | 489,669 | -0.06(-1.09%) |
Apr 10, 2002 | 4.977 | 5.192 | 4.935 | 5.161 | 368,331 | +0.18(+3.69%) |
Apr 09, 2002 | 5.000 | 5.004 | 4.933 | 4.977 | 330,922 | -0.02(-0.46%) |
Apr 08, 2002 | 5.000 | 5.004 | 4.869 | 5.000 | 271,452 | +0.00(+0.00%) |
Apr 05, 2002 | 5.000 | 5.000 | 4.962 | 5.000 | 75,296 | +0.02(+0.42%) |
Apr 04, 2002 | 4.948 | 5.000 | 4.948 | 4.979 | 494,944 | -0.02(-0.41%) |
Apr 03, 2002 | 5.015 | 5.117 | 4.942 | 4.999 | 189,920 | -0.07(-1.45%) |
Apr 02, 2002 | 5.161 | 5.202 | 5.050 | 5.073 | 410,535 | -0.04(-0.69%) |
Apr 01, 2002 | 5.275 | 5.275 | 5.096 | 5.108 | 400,464 | -0.17(-3.16%) |
Mar 29, 2002 | 5.192 | 5.277 | 5.140 | 5.275 | 447,464 | +0.00(+0.00%) |
Mar 28, 2002 | 5.192 | 5.277 | 5.140 | 5.275 | 447,464 | +0.09(+1.81%) |
Mar 27, 2002 | 5.044 | 5.181 | 5.004 | 5.181 | 261,380 | +0.18(+3.54%) |
Mar 26, 2002 | 4.858 | 5.069 | 4.858 | 5.004 | 251,788 | +0.03(+0.63%) |
Mar 25, 2002 | 4.908 | 4.973 | 4.837 | 4.973 | 509,332 | +0.08(+1.71%) |
Mar 22, 2002 | 4.821 | 4.894 | 4.796 | 4.890 | 796,132 | +0.09(+1.91%) |
Mar 21, 2002 | 4.835 | 4.858 | 4.775 | 4.798 | 1,201,871 | -0.01(-0.17%) |
Mar 20, 2002 | 4.806 | 4.858 | 4.764 | 4.806 | 1,107,391 | +0.01(+0.22%) |
Mar 19, 2002 | 4.760 | 4.846 | 4.714 | 4.796 | 12,091,138 | -0.11(-2.29%) |
Mar 18, 2002 | 4.562 | 4.908 | 4.561 | 4.908 | 213,900 | +0.13(+2.79%) |
Mar 15, 2002 | 4.796 | 4.796 | 4.535 | 4.775 | 139,083 | -0.13(-2.55%) |
Mar 14, 2002 | 4.962 | 5.058 | 4.726 | 4.900 | 166,900 | -0.16(-3.09%) |
Mar 13, 2002 | 5.173 | 5.173 | 4.994 | 5.056 | 166,420 | -0.29(-5.43%) |
Mar 12, 2002 | 5.244 | 5.398 | 4.983 | 5.347 | 137,164 | +0.29(+5.75%) |
Mar 11, 2002 | 5.109 | 5.161 | 4.787 | 5.056 | 82,490 | -0.05(-1.02%) |
Mar 08, 2002 | 4.900 | 5.108 | 4.858 | 5.108 | 178,410 | +0.34(+7.20%) |
Mar 07, 2002 | 4.575 | 4.900 | 4.400 | 4.765 | 213,900 | +0.22(+4.88%) |
Mar 06, 2002 | 4.483 | 4.545 | 4.358 | 4.543 | 54,674 | +0.17(+3.96%) |
Mar 05, 2002 | 4.347 | 4.483 | 4.347 | 4.370 | 58,990 | +0.04(+0.82%) |
Mar 04, 2002 | 4.764 | 4.848 | 4.327 | 4.335 | 241,717 | -0.20(-4.41%) |
Mar 01, 2002 | 4.273 | 4.535 | 4.185 | 4.535 | 53,714 | +0.36(+8.75%) |
Feb 28, 2002 | 4.222 | 4.222 | 4.170 | 4.170 | 76,256 | -0.05(-1.23%) |
Feb 27, 2002 | 4.035 | 4.283 | 4.033 | 4.222 | 116,062 | +0.19(+4.65%) |
Feb 26, 2002 | 3.826 | 4.066 | 3.826 | 4.035 | 139,083 | +0.23(+6.09%) |
Feb 25, 2002 | 3.805 | 3.826 | 3.754 | 3.803 | 48,918 | +0.11(+3.05%) |
Feb 22, 2002 | 3.826 | 3.826 | 3.557 | 3.691 | 102,633 | -0.14(-3.75%) |
Feb 21, 2002 | 3.753 | 3.834 | 3.555 | 3.834 | 152,991 | +0.19(+5.09%) |
Feb 20, 2002 | 3.649 | 3.701 | 3.649 | 3.649 | 27,337 | +0.00(+0.00%) |
Feb 19, 2002 | 3.651 | 3.795 | 3.638 | 3.649 | 40,286 | -0.06(-1.69%) |
Feb 18, 2002 | 3.545 | 3.753 | 3.545 | 3.711 | 42,684 | +0.00(+0.00%) |
Feb 15, 2002 | 3.545 | 3.753 | 3.545 | 3.711 | 42,684 | +0.16(+4.46%) |
Feb 14, 2002 | 3.741 | 3.741 | 3.180 | 3.553 | 148,195 | -0.06(-1.79%) |
Feb 13, 2002 | 3.768 | 3.768 | 3.488 | 3.618 | 25,898 | -0.09(-2.54%) |
Feb 12, 2002 | 3.709 | 3.805 | 3.709 | 3.712 | 59,470 | +0.01(+0.29%) |
Feb 11, 2002 | 3.703 | 3.751 | 3.649 | 3.701 | 31,173 | -0.15(-3.79%) |
Feb 08, 2002 | 3.597 | 3.857 | 3.555 | 3.847 | 57,072 | +0.33(+9.50%) |
Feb 07, 2002 | 3.684 | 3.771 | 3.422 | 3.513 | 96,399 | -0.09(-2.43%) |
Feb 06, 2002 | 3.795 | 3.795 | 3.601 | 3.601 | 30,694 | -0.20(-5.32%) |
Feb 05, 2002 | 3.807 | 3.857 | 3.803 | 3.803 | 60,429 | -0.00(-0.05%) |
Feb 04, 2002 | 3.855 | 3.855 | 3.703 | 3.805 | 24,939 | -0.04(-1.03%) |