Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.131 | 4.244 | 4.094 | 4.244 | 25,294 | +0.08(+1.80%) |
Apr 29, 2002 | 4.169 | 4.169 | 4.169 | 4.169 | 2,263 | +0.00(+0.00%) |
Apr 26, 2002 | 4.169 | 4.169 | 4.169 | 4.169 | 1,730 | -0.04(-0.89%) |
Apr 25, 2002 | 4.282 | 4.282 | 4.199 | 4.206 | 168,410 | -0.08(-1.75%) |
Apr 24, 2002 | 4.357 | 4.357 | 4.244 | 4.282 | 16,907 | -0.08(-1.72%) |
Apr 23, 2002 | 4.319 | 4.394 | 4.319 | 4.357 | 79,878 | +0.00(+0.00%) |
Apr 22, 2002 | 4.357 | 4.394 | 4.334 | 4.357 | 23,297 | +0.04(+0.87%) |
Apr 19, 2002 | 4.357 | 4.469 | 4.289 | 4.319 | 19,303 | +0.00(+0.00%) |
Apr 18, 2002 | 4.357 | 4.357 | 4.289 | 4.319 | 4,792 | -0.01(-0.17%) |
Apr 17, 2002 | 4.379 | 4.387 | 4.319 | 4.327 | 3,328 | -0.07(-1.54%) |
Apr 16, 2002 | 4.327 | 4.469 | 4.327 | 4.394 | 4,127 | +0.02(+0.34%) |
Apr 15, 2002 | 4.319 | 4.379 | 4.319 | 4.379 | 9,319 | +0.10(+2.28%) |
Apr 12, 2002 | 4.169 | 4.282 | 4.154 | 4.282 | 17,972 | +0.15(+3.64%) |
Apr 11, 2002 | 4.131 | 4.131 | 4.131 | 4.131 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 4.282 | 4.282 | 4.094 | 4.131 | 27,691 | -0.11(-2.65%) |
Apr 09, 2002 | 4.206 | 4.244 | 4.206 | 4.244 | 2,396 | +0.00(+0.00%) |
Apr 08, 2002 | 4.146 | 4.432 | 4.079 | 4.244 | 2,276,531 | +0.10(+2.36%) |
Apr 05, 2002 | 4.169 | 4.169 | 4.146 | 4.146 | 798 | +0.00(+0.00%) |
Apr 04, 2002 | 4.169 | 4.206 | 4.139 | 4.146 | 4,260 | -0.06(-1.43%) |
Apr 03, 2002 | 4.169 | 4.282 | 4.131 | 4.206 | 98,250 | +0.04(+0.90%) |
Apr 02, 2002 | 4.109 | 4.266 | 4.109 | 4.169 | 7,189 | +0.05(+1.28%) |
Apr 01, 2002 | 4.131 | 4.266 | 4.109 | 4.116 | 76,816 | -0.02(-0.36%) |
Mar 29, 2002 | 4.049 | 4.206 | 4.049 | 4.131 | 77,348 | +0.00(+0.00%) |
Mar 28, 2002 | 4.049 | 4.206 | 4.049 | 4.131 | 77,348 | +0.08(+2.04%) |
Mar 27, 2002 | 4.094 | 4.282 | 4.034 | 4.049 | 72,689 | -0.11(-2.53%) |
Mar 26, 2002 | 4.169 | 4.229 | 4.131 | 4.154 | 21,966 | -0.05(-1.25%) |
Mar 25, 2002 | 4.372 | 4.477 | 4.056 | 4.206 | 229,516 | -0.19(-4.27%) |
Mar 22, 2002 | 4.394 | 4.432 | 4.379 | 4.394 | 13,046 | -0.03(-0.68%) |
Mar 21, 2002 | 4.424 | 4.432 | 4.417 | 4.424 | 4,260 | +0.00(+0.00%) |
Mar 20, 2002 | 4.432 | 4.469 | 4.409 | 4.424 | 11,182 | +0.02(+0.34%) |
Mar 19, 2002 | 4.432 | 4.469 | 4.402 | 4.409 | 11,981 | -0.02(-0.51%) |
Mar 18, 2002 | 4.499 | 4.499 | 4.432 | 4.432 | 11,449 | -0.04(-0.84%) |
Mar 15, 2002 | 4.507 | 4.507 | 4.469 | 4.469 | 1,397,869 | -0.06(-1.33%) |
Mar 14, 2002 | 4.469 | 4.537 | 4.469 | 4.529 | 85,203 | +0.06(+1.34%) |
Mar 13, 2002 | 4.477 | 4.499 | 4.432 | 4.469 | 115,823 | -0.03(-0.67%) |
Mar 12, 2002 | 4.499 | 4.507 | 4.492 | 4.499 | 11,582 | -0.01(-0.17%) |
Mar 11, 2002 | 4.544 | 4.574 | 4.507 | 4.507 | 79,878 | -0.07(-1.48%) |
Mar 08, 2002 | 4.514 | 4.582 | 4.507 | 4.574 | 31,685 | +0.05(+1.16%) |
Mar 07, 2002 | 4.582 | 4.620 | 4.522 | 4.522 | 266,260 | -0.09(-1.95%) |
Mar 06, 2002 | 4.507 | 4.612 | 4.507 | 4.612 | 20,368 | +0.11(+2.33%) |
Mar 05, 2002 | 4.499 | 4.544 | 4.499 | 4.507 | 7,854 | +0.01(+0.17%) |
Mar 04, 2002 | 4.492 | 4.507 | 4.492 | 4.499 | 16,241 | -0.01(-0.17%) |
Mar 01, 2002 | 4.424 | 4.507 | 4.424 | 4.507 | 14,910 | +0.08(+1.70%) |
Feb 28, 2002 | 4.364 | 4.432 | 4.357 | 4.432 | 332,826 | +0.08(+1.72%) |
Feb 27, 2002 | 4.357 | 4.357 | 4.304 | 4.357 | 8,387 | -0.08(-1.69%) |
Feb 26, 2002 | 4.146 | 4.432 | 4.131 | 4.432 | 20,102 | +0.23(+5.36%) |
Feb 25, 2002 | 4.469 | 4.469 | 4.206 | 4.206 | 50,323 | -0.26(-5.88%) |
Feb 22, 2002 | 4.695 | 4.695 | 4.334 | 4.469 | 46,728 | -0.23(-4.80%) |
Feb 21, 2002 | 4.680 | 4.695 | 4.642 | 4.695 | 20,368 | +0.02(+0.32%) |
Feb 20, 2002 | 4.710 | 4.747 | 4.657 | 4.680 | 18,771 | -0.08(-1.74%) |
Feb 19, 2002 | 4.792 | 4.807 | 4.732 | 4.762 | 8,120 | -0.06(-1.25%) |
Feb 18, 2002 | 4.837 | 4.837 | 4.807 | 4.822 | 665 | +0.00(+0.00%) |
Feb 15, 2002 | 4.837 | 4.837 | 4.807 | 4.822 | 665 | -0.02(-0.31%) |
Feb 14, 2002 | 4.845 | 4.845 | 4.837 | 4.837 | 3,993 | +0.02(+0.31%) |
Feb 13, 2002 | 4.770 | 4.822 | 4.770 | 4.822 | 7,987 | +0.05(+1.10%) |
Feb 12, 2002 | 4.800 | 4.800 | 4.770 | 4.770 | 2,263 | +0.01(+0.16%) |
Feb 11, 2002 | 4.657 | 4.770 | 4.657 | 4.762 | 5,058 | +0.08(+1.77%) |
Feb 08, 2002 | 4.717 | 4.725 | 4.672 | 4.680 | 10,384 | -0.02(-0.32%) |
Feb 07, 2002 | 4.807 | 4.807 | 4.657 | 4.695 | 23,297 | -0.14(-2.80%) |
Feb 06, 2002 | 4.830 | 4.830 | 4.807 | 4.830 | 931 | +0.02(+0.31%) |
Feb 05, 2002 | 4.830 | 4.837 | 4.770 | 4.815 | 10,783 | -0.02(-0.31%) |
Feb 04, 2002 | 4.845 | 4.845 | 4.732 | 4.830 | 3,328 | -0.02(-0.31%) |