Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.351 | 4.466 | 4.347 | 4.420 | 11,494,811 | +0.09(+2.10%) |
Apr 29, 2002 | 4.331 | 4.354 | 4.279 | 4.329 | 11,678,080 | -0.00(-0.05%) |
Apr 26, 2002 | 4.380 | 4.425 | 4.309 | 4.331 | 13,133,308 | -0.05(-1.10%) |
Apr 25, 2002 | 4.364 | 4.514 | 4.356 | 4.379 | 16,884,120 | +0.05(+1.17%) |
Apr 24, 2002 | 4.287 | 4.398 | 4.287 | 4.328 | 9,248,892 | +0.04(+0.99%) |
Apr 23, 2002 | 4.329 | 4.345 | 4.276 | 4.286 | 13,793,375 | -0.04(-0.98%) |
Apr 22, 2002 | 4.318 | 4.416 | 4.304 | 4.328 | 17,061,926 | +0.01(+0.24%) |
Apr 19, 2002 | 4.263 | 4.330 | 4.210 | 4.318 | 16,064,127 | +0.08(+1.80%) |
Apr 18, 2002 | 4.047 | 4.268 | 4.037 | 4.241 | 31,216,378 | +0.24(+5.89%) |
Apr 17, 2002 | 3.924 | 4.036 | 3.898 | 4.005 | 18,775,420 | +0.14(+3.54%) |
Apr 16, 2002 | 3.888 | 3.888 | 3.826 | 3.868 | 8,424,429 | +0.02(+0.46%) |
Apr 15, 2002 | 3.876 | 3.876 | 3.813 | 3.851 | 9,329,352 | -0.02(-0.39%) |
Apr 12, 2002 | 3.944 | 3.944 | 3.841 | 3.866 | 10,286,425 | -0.08(-1.98%) |
Apr 11, 2002 | 3.926 | 3.959 | 3.907 | 3.944 | 9,217,602 | +0.02(+0.51%) |
Apr 10, 2002 | 3.901 | 3.926 | 3.888 | 3.924 | 6,542,069 | +0.03(+0.84%) |
Apr 09, 2002 | 3.909 | 3.909 | 3.878 | 3.891 | 6,501,839 | +0.01(+0.29%) |
Apr 08, 2002 | 3.868 | 3.924 | 3.864 | 3.880 | 6,187,947 | -0.02(-0.46%) |
Apr 05, 2002 | 3.876 | 3.916 | 3.871 | 3.898 | 6,913,077 | +0.03(+0.78%) |
Apr 04, 2002 | 3.858 | 3.887 | 3.842 | 3.868 | 5,054,558 | +0.01(+0.25%) |
Apr 03, 2002 | 3.877 | 3.891 | 3.823 | 3.858 | 6,763,085 | -0.02(-0.48%) |
Apr 02, 2002 | 3.856 | 3.906 | 3.841 | 3.877 | 794,663 | +0.06(+1.49%) |
Apr 01, 2002 | 3.826 | 3.833 | 3.782 | 3.820 | 3,510,427 | -0.03(-0.69%) |
Mar 29, 2002 | 3.836 | 3.866 | 3.806 | 3.847 | 8,765,637 | +0.00(+0.00%) |
Mar 28, 2002 | 3.836 | 3.866 | 3.806 | 3.847 | 1,440,328 | +0.05(+1.35%) |
Mar 27, 2002 | 3.735 | 3.818 | 3.725 | 3.795 | 8,447,772 | +0.05(+1.37%) |
Mar 26, 2002 | 3.742 | 3.763 | 3.737 | 3.744 | 8,496,942 | +0.00(+0.04%) |
Mar 25, 2002 | 3.728 | 3.759 | 3.728 | 3.742 | 5,146,937 | -0.02(-0.44%) |
Mar 22, 2002 | 3.789 | 3.800 | 3.751 | 3.759 | 5,720,585 | -0.03(-0.88%) |
Mar 21, 2002 | 3.767 | 3.804 | 3.767 | 3.792 | 5,720,089 | +0.00(+0.05%) |
Mar 20, 2002 | 3.806 | 3.810 | 3.777 | 3.790 | 4,388,530 | -0.00(-0.01%) |
Mar 19, 2002 | 3.784 | 3.794 | 3.740 | 3.791 | 6,896,687 | +0.02(+0.51%) |
Mar 18, 2002 | 3.753 | 3.789 | 3.718 | 3.772 | 7,353,619 | +0.02(+0.51%) |
Mar 15, 2002 | 3.755 | 3.769 | 3.739 | 3.753 | 10,274,009 | +0.01(+0.20%) |
Mar 14, 2002 | 3.702 | 3.745 | 3.684 | 3.745 | 7,967,993 | +0.04(+1.02%) |
Mar 13, 2002 | 3.692 | 3.738 | 3.682 | 3.707 | 7,379,942 | +0.02(+0.42%) |
Mar 12, 2002 | 3.664 | 3.709 | 3.645 | 3.692 | 9,230,019 | +0.01(+0.36%) |
Mar 11, 2002 | 3.598 | 3.686 | 3.589 | 3.679 | 9,775,357 | +0.08(+2.25%) |
Mar 08, 2002 | 3.594 | 3.609 | 3.578 | 3.598 | 9,013,970 | +0.04(+1.23%) |
Mar 07, 2002 | 3.524 | 3.559 | 3.489 | 3.554 | 11,135,225 | +0.03(+0.81%) |
Mar 06, 2002 | 3.483 | 3.549 | 3.483 | 3.525 | 1,638,993 | +0.06(+1.86%) |
Mar 05, 2002 | 3.425 | 3.497 | 3.424 | 3.461 | 14,215,044 | +0.03(+0.91%) |
Mar 04, 2002 | 3.564 | 3.574 | 3.415 | 3.429 | 23,344,240 | -0.16(-4.38%) |
Mar 01, 2002 | 3.654 | 3.666 | 3.578 | 3.586 | 11,130,259 | -0.06(-1.71%) |
Feb 28, 2002 | 3.692 | 3.707 | 3.615 | 3.649 | 10,732,927 | -0.02(-0.63%) |
Feb 27, 2002 | 3.669 | 3.713 | 3.614 | 3.672 | 9,761,450 | -0.04(-1.02%) |
Feb 26, 2002 | 3.744 | 3.756 | 3.700 | 3.710 | 496,664 | -0.03(-0.90%) |
Feb 25, 2002 | 3.773 | 3.780 | 3.738 | 3.743 | 7,473,315 | -0.02(-0.48%) |
Feb 22, 2002 | 3.785 | 3.785 | 3.753 | 3.762 | 7,781,248 | -0.01(-0.25%) |
Feb 21, 2002 | 3.715 | 3.776 | 3.707 | 3.771 | 9,164,459 | +0.05(+1.41%) |
Feb 20, 2002 | 3.691 | 3.745 | 3.644 | 3.719 | 8,271,952 | +0.00(+0.10%) |
Feb 19, 2002 | 3.725 | 3.744 | 3.707 | 3.715 | 3,360,434 | -0.03(-0.67%) |
Feb 18, 2002 | 3.750 | 3.750 | 3.703 | 3.740 | 496,664 | +0.00(+0.00%) |
Feb 15, 2002 | 3.750 | 3.750 | 3.703 | 3.740 | 6,959,267 | -0.01(-0.30%) |
Feb 14, 2002 | 3.801 | 3.812 | 3.732 | 3.752 | 8,493,962 | -0.03(-0.89%) |
Feb 13, 2002 | 3.803 | 3.804 | 3.750 | 3.785 | 5,650,059 | -0.02(-0.48%) |
Feb 12, 2002 | 3.765 | 3.813 | 3.760 | 3.803 | 8,585,348 | +0.06(+1.56%) |
Feb 11, 2002 | 3.745 | 3.767 | 3.703 | 3.745 | 6,205,330 | -0.00(-0.04%) |
Feb 08, 2002 | 3.780 | 3.785 | 3.715 | 3.746 | 5,566,619 | -0.03(-0.89%) |
Feb 07, 2002 | 3.755 | 3.786 | 3.742 | 3.780 | 6,329,000 | +0.03(+0.67%) |
Feb 06, 2002 | 3.773 | 3.801 | 3.727 | 3.755 | 5,656,019 | -0.02(-0.53%) |
Feb 05, 2002 | 3.720 | 3.807 | 3.720 | 3.775 | 11,831,549 | +0.06(+1.49%) |
Feb 04, 2002 | 3.750 | 3.775 | 3.707 | 3.720 | 4,391,510 | -0.05(-1.43%) |