Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.247 | 4.313 | 4.239 | 4.313 | 1,843,073 | +0.07(+1.70%) |
Apr 29, 2002 | 4.219 | 4.252 | 4.219 | 4.241 | 2,717,366 | +0.00(+0.00%) |
Apr 26, 2002 | 4.234 | 4.245 | 4.234 | 4.241 | 2,034,325 | +0.02(+0.37%) |
Apr 25, 2002 | 4.199 | 4.244 | 4.195 | 4.225 | 3,011,074 | +0.02(+0.59%) |
Apr 24, 2002 | 4.194 | 4.220 | 4.173 | 4.201 | 6,376,192 | +0.02(+0.46%) |
Apr 23, 2002 | 4.265 | 4.265 | 4.155 | 4.181 | 4,659,481 | -0.09(-2.06%) |
Apr 22, 2002 | 4.304 | 4.311 | 4.240 | 4.269 | 1,782,738 | -0.03(-0.61%) |
Apr 19, 2002 | 4.335 | 4.342 | 4.265 | 4.295 | 1,404,788 | -0.01(-0.16%) |
Apr 18, 2002 | 4.282 | 4.415 | 4.282 | 4.303 | 2,367,877 | -0.01(-0.24%) |
Apr 17, 2002 | 4.370 | 4.370 | 4.287 | 4.313 | 1,517,490 | -0.06(-1.31%) |
Apr 16, 2002 | 4.414 | 4.427 | 4.339 | 4.370 | 4,829,103 | -0.09(-1.97%) |
Apr 15, 2002 | 4.493 | 4.497 | 4.436 | 4.458 | 1,659,790 | -0.06(-1.26%) |
Apr 12, 2002 | 4.468 | 4.515 | 4.468 | 4.515 | 1,943,253 | +0.05(+1.06%) |
Apr 11, 2002 | 4.502 | 4.503 | 4.410 | 4.468 | 2,060,508 | -0.03(-0.76%) |
Apr 10, 2002 | 4.423 | 4.520 | 4.411 | 4.502 | 4,807,474 | +0.07(+1.49%) |
Apr 09, 2002 | 4.352 | 4.436 | 4.343 | 4.436 | 1,836,243 | +0.08(+1.94%) |
Apr 08, 2002 | 4.313 | 4.353 | 4.312 | 4.352 | 3,582,552 | +0.04(+1.00%) |
Apr 05, 2002 | 4.243 | 4.322 | 4.243 | 4.309 | 3,483,511 | +0.06(+1.51%) |
Apr 04, 2002 | 4.205 | 4.252 | 4.194 | 4.245 | 2,219,885 | +0.04(+0.96%) |
Apr 03, 2002 | 4.216 | 4.216 | 4.203 | 4.204 | 899,338 | -0.01(-0.29%) |
Apr 02, 2002 | 4.203 | 4.227 | 4.202 | 4.216 | 1,744,032 | -0.00(-0.08%) |
Apr 01, 2002 | 4.243 | 4.243 | 4.219 | 4.220 | 3,016,766 | -0.03(-0.68%) |
Mar 29, 2002 | 4.247 | 4.274 | 4.236 | 4.249 | 3,178,420 | +0.00(+0.00%) |
Mar 28, 2002 | 4.247 | 4.274 | 4.236 | 4.249 | 3,178,420 | +0.01(+0.35%) |
Mar 27, 2002 | 4.229 | 4.234 | 4.225 | 4.234 | 1,810,060 | +0.01(+0.21%) |
Mar 26, 2002 | 4.216 | 4.230 | 4.213 | 4.225 | 3,393,578 | +0.01(+0.15%) |
Mar 25, 2002 | 4.203 | 4.221 | 4.197 | 4.219 | 2,502,208 | +0.00(+0.02%) |
Mar 22, 2002 | 4.252 | 4.252 | 4.218 | 4.218 | 15,605,222 | -0.03(-0.79%) |
Mar 21, 2002 | 4.238 | 4.260 | 4.228 | 4.252 | 2,041,155 | +0.01(+0.35%) |
Mar 20, 2002 | 4.216 | 4.241 | 4.216 | 4.237 | 6,189,494 | -0.00(-0.02%) |
Mar 19, 2002 | 4.225 | 4.245 | 4.215 | 4.238 | 1,277,287 | +0.01(+0.33%) |
Mar 18, 2002 | 4.181 | 4.228 | 4.169 | 4.223 | 3,544,985 | +0.06(+1.43%) |
Mar 15, 2002 | 4.173 | 4.208 | 4.151 | 4.164 | 4,074,342 | -0.01(-0.21%) |
Mar 14, 2002 | 4.129 | 4.173 | 4.128 | 4.173 | 4,944,082 | +0.04(+1.02%) |
Mar 13, 2002 | 4.115 | 4.136 | 4.102 | 4.130 | 3,326,412 | +0.02(+0.43%) |
Mar 12, 2002 | 4.089 | 4.113 | 4.074 | 4.113 | 2,612,633 | +0.02(+0.58%) |
Mar 11, 2002 | 4.129 | 4.129 | 4.076 | 4.089 | 3,263,800 | -0.04(-0.85%) |
Mar 08, 2002 | 4.133 | 4.149 | 4.115 | 4.124 | 2,211,916 | -0.01(-0.21%) |
Mar 07, 2002 | 4.129 | 4.145 | 4.124 | 4.133 | 1,943,253 | +0.02(+0.51%) |
Mar 06, 2002 | 4.155 | 4.155 | 4.058 | 4.112 | 5,537,190 | -0.05(-1.18%) |
Mar 05, 2002 | 4.071 | 4.161 | 4.057 | 4.161 | 5,357,322 | +0.09(+2.20%) |
Mar 04, 2002 | 3.997 | 4.071 | 3.987 | 4.071 | 2,111,736 | +0.07(+1.82%) |
Mar 01, 2002 | 3.979 | 4.003 | 3.969 | 3.999 | 7,253,901 | +0.03(+0.75%) |
Feb 28, 2002 | 3.948 | 3.984 | 3.948 | 3.969 | 9,283,673 | -0.00(-0.02%) |
Feb 27, 2002 | 3.940 | 3.974 | 3.940 | 3.970 | 4,546,780 | +0.03(+0.76%) |
Feb 26, 2002 | 3.918 | 3.948 | 3.917 | 3.940 | 2,065,062 | +0.03(+0.79%) |
Feb 25, 2002 | 3.910 | 3.947 | 3.903 | 3.909 | 1,527,736 | -0.00(-0.09%) |
Feb 22, 2002 | 3.869 | 3.913 | 3.861 | 3.913 | 1,187,353 | +0.05(+1.34%) |
Feb 21, 2002 | 3.909 | 3.912 | 3.861 | 3.861 | 1,375,190 | -0.04(-0.90%) |
Feb 20, 2002 | 3.865 | 3.896 | 3.848 | 3.896 | 3,333,242 | +0.04(+1.00%) |
Feb 19, 2002 | 3.853 | 3.861 | 3.852 | 3.857 | 1,284,118 | +0.00(+0.11%) |
Feb 18, 2002 | 3.836 | 3.855 | 3.833 | 3.853 | 1,840,796 | +0.00(+0.00%) |
Feb 15, 2002 | 3.836 | 3.855 | 3.833 | 3.853 | 1,840,796 | +0.02(+0.46%) |
Feb 14, 2002 | 3.821 | 3.842 | 3.807 | 3.835 | 1,960,329 | +0.01(+0.37%) |
Feb 13, 2002 | 3.795 | 3.826 | 3.790 | 3.821 | 1,506,106 | +0.04(+1.14%) |
Feb 12, 2002 | 3.798 | 3.812 | 3.774 | 3.778 | 11,940,704 | -0.01(-0.19%) |
Feb 11, 2002 | 3.777 | 3.785 | 3.771 | 3.785 | 4,461,399 | +0.01(+0.21%) |
Feb 08, 2002 | 3.802 | 3.806 | 3.767 | 3.777 | 3,330,965 | -0.01(-0.30%) |
Feb 07, 2002 | 3.808 | 3.808 | 3.789 | 3.789 | 1,097,420 | -0.02(-0.51%) |
Feb 06, 2002 | 3.830 | 3.830 | 3.794 | 3.808 | 4,805,197 | -0.01(-0.32%) |
Feb 05, 2002 | 3.843 | 3.852 | 3.817 | 3.820 | 2,716,228 | -0.02(-0.59%) |
Feb 04, 2002 | 3.848 | 3.859 | 3.830 | 3.843 | 1,548,227 | +0.00(+0.05%) |