Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.795 | 3.911 | 3.795 | 3.907 | 631,647 | +0.10(+2.68%) |
Apr 29, 2002 | 3.937 | 3.956 | 3.786 | 3.805 | 1,043,880 | -0.14(-3.58%) |
Apr 26, 2002 | 3.948 | 3.985 | 3.890 | 3.946 | 335,295 | -0.01(-0.19%) |
Apr 25, 2002 | 3.967 | 4.021 | 3.909 | 3.953 | 346,693 | -0.01(-0.32%) |
Apr 24, 2002 | 4.001 | 4.010 | 3.964 | 3.966 | 415,082 | -0.06(-1.54%) |
Apr 23, 2002 | 4.080 | 4.080 | 4.027 | 4.028 | 462,574 | -0.09(-2.15%) |
Apr 22, 2002 | 4.206 | 4.206 | 4.116 | 4.116 | 481,096 | -0.11(-2.64%) |
Apr 19, 2002 | 4.232 | 4.232 | 4.202 | 4.228 | 378,513 | -0.02(-0.45%) |
Apr 18, 2002 | 4.201 | 4.274 | 4.170 | 4.247 | 142,476 | +0.04(+0.98%) |
Apr 17, 2002 | 4.229 | 4.232 | 4.195 | 4.206 | 423,631 | -0.02(-0.55%) |
Apr 16, 2002 | 4.086 | 4.248 | 4.086 | 4.229 | 486,795 | +0.15(+3.56%) |
Apr 15, 2002 | 4.108 | 4.108 | 4.054 | 4.084 | 444,052 | -0.02(-0.59%) |
Apr 12, 2002 | 4.106 | 4.132 | 4.090 | 4.108 | 418,407 | +0.02(+0.44%) |
Apr 11, 2002 | 4.051 | 4.122 | 4.051 | 4.090 | 518,140 | +0.06(+1.44%) |
Apr 10, 2002 | 4.025 | 4.080 | 3.942 | 4.032 | 628,797 | +0.01(+0.18%) |
Apr 09, 2002 | 4.012 | 4.050 | 3.990 | 4.025 | 785,047 | +0.01(+0.31%) |
Apr 08, 2002 | 4.072 | 4.073 | 4.000 | 4.012 | 972,167 | -0.06(-1.47%) |
Apr 05, 2002 | 4.064 | 4.103 | 4.053 | 4.072 | 598,402 | +0.01(+0.21%) |
Apr 04, 2002 | 4.133 | 4.133 | 4.053 | 4.064 | 873,858 | -0.09(-2.15%) |
Apr 03, 2002 | 4.170 | 4.189 | 4.153 | 4.153 | 753,227 | -0.02(-0.40%) |
Apr 02, 2002 | 4.195 | 4.195 | 4.148 | 4.170 | 418,881 | -0.03(-0.75%) |
Apr 01, 2002 | 4.225 | 4.226 | 4.146 | 4.202 | 595,553 | -0.02(-0.55%) |
Mar 29, 2002 | 4.211 | 4.261 | 4.189 | 4.225 | 330,546 | +0.00(+0.00%) |
Mar 28, 2002 | 4.211 | 4.261 | 4.189 | 4.225 | 330,546 | +0.02(+0.53%) |
Mar 27, 2002 | 4.164 | 4.206 | 4.116 | 4.203 | 225,113 | +0.04(+0.94%) |
Mar 26, 2002 | 4.159 | 4.164 | 4.116 | 4.164 | 759,401 | -0.02(-0.50%) |
Mar 25, 2002 | 4.219 | 4.219 | 4.181 | 4.185 | 547,586 | -0.03(-0.80%) |
Mar 22, 2002 | 4.222 | 4.223 | 4.185 | 4.219 | 664,417 | -0.00(-0.07%) |
Mar 21, 2002 | 4.201 | 4.232 | 4.169 | 4.222 | 712,859 | +0.02(+0.50%) |
Mar 20, 2002 | 4.171 | 4.201 | 4.165 | 4.201 | 196,618 | +0.00(+0.05%) |
Mar 19, 2002 | 4.254 | 4.316 | 4.186 | 4.199 | 861,984 | -0.05(-1.29%) |
Mar 18, 2002 | 4.160 | 4.280 | 4.160 | 4.253 | 740,879 | +0.09(+2.28%) |
Mar 15, 2002 | 4.076 | 4.161 | 4.076 | 4.159 | 686,738 | +0.13(+3.27%) |
Mar 14, 2002 | 4.037 | 4.058 | 3.999 | 4.027 | 560,883 | +0.02(+0.60%) |
Mar 13, 2002 | 3.948 | 4.014 | 3.948 | 4.003 | 200,417 | +0.05(+1.28%) |
Mar 12, 2002 | 3.895 | 4.002 | 3.895 | 3.952 | 410,808 | -0.01(-0.35%) |
Mar 11, 2002 | 3.943 | 3.984 | 3.915 | 3.966 | 686,263 | -0.02(-0.45%) |
Mar 08, 2002 | 4.006 | 4.009 | 3.922 | 3.984 | 9,023,533 | -0.04(-1.10%) |
Mar 07, 2002 | 4.053 | 4.101 | 4.001 | 4.028 | 798,345 | -0.02(-0.57%) |
Mar 06, 2002 | 3.927 | 4.053 | 3.927 | 4.051 | 1,113,694 | +0.15(+3.83%) |
Mar 05, 2002 | 3.959 | 3.959 | 3.890 | 3.902 | 773,649 | -0.07(-1.70%) |
Mar 04, 2002 | 3.839 | 3.984 | 3.839 | 3.969 | 1,005,411 | +0.13(+3.40%) |
Mar 01, 2002 | 3.811 | 3.885 | 3.806 | 3.839 | 872,433 | +0.01(+0.28%) |
Feb 28, 2002 | 3.843 | 3.895 | 3.755 | 3.828 | 1,060,502 | -0.03(-0.66%) |
Feb 27, 2002 | 3.797 | 3.917 | 3.790 | 3.853 | 2,096,784 | -0.03(-0.68%) |
Feb 26, 2002 | 3.869 | 3.908 | 3.816 | 3.880 | 592,703 | -0.04(-0.97%) |
Feb 25, 2002 | 3.951 | 3.969 | 3.880 | 3.917 | 1,816,579 | -0.03(-0.85%) |
Feb 22, 2002 | 3.806 | 3.969 | 3.706 | 3.951 | 3,205,729 | +0.11(+2.82%) |
Feb 21, 2002 | 3.974 | 3.975 | 3.837 | 3.843 | 1,049,579 | -0.13(-3.31%) |
Feb 20, 2002 | 3.937 | 4.040 | 3.922 | 3.974 | 1,127,466 | -0.01(-0.26%) |
Feb 19, 2002 | 4.106 | 4.107 | 3.957 | 3.985 | 1,622,336 | -0.15(-3.52%) |
Feb 18, 2002 | 4.151 | 4.172 | 4.106 | 4.130 | 308,699 | +0.00(+0.00%) |
Feb 15, 2002 | 4.151 | 4.172 | 4.106 | 4.130 | 308,699 | -0.05(-1.13%) |
Feb 14, 2002 | 4.253 | 4.254 | 4.151 | 4.178 | 828,265 | -0.08(-1.90%) |
Feb 13, 2002 | 4.227 | 4.311 | 4.227 | 4.259 | 1,218,177 | +0.01(+0.12%) |
Feb 12, 2002 | 4.378 | 4.378 | 4.213 | 4.253 | 1,340,232 | -0.13(-2.91%) |
Feb 11, 2002 | 4.353 | 4.406 | 4.327 | 4.381 | 1,908,239 | +0.11(+2.66%) |
Feb 08, 2002 | 4.259 | 4.285 | 4.201 | 4.267 | 1,769,087 | +0.20(+4.81%) |
Feb 07, 2002 | 4.048 | 4.106 | 4.040 | 4.071 | 1,460,862 | +0.01(+0.26%) |
Feb 06, 2002 | 4.106 | 4.115 | 4.004 | 4.061 | 1,807,556 | -0.02(-0.46%) |
Feb 05, 2002 | 4.101 | 4.134 | 4.045 | 4.080 | 3,613,212 | +0.08(+1.97%) |
Feb 04, 2002 | 4.210 | 4.210 | 3.974 | 4.001 | 2,614,450 | -0.21(-4.95%) |