Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.321 | 5.461 | 5.321 | 5.461 | 227,494 | +0.21(+3.97%) |
Apr 29, 2002 | 5.252 | 5.252 | 5.172 | 5.252 | 66,870 | +0.06(+1.15%) |
Apr 26, 2002 | 5.327 | 5.357 | 5.148 | 5.193 | 74,935 | -0.14(-2.68%) |
Apr 25, 2002 | 5.363 | 5.386 | 5.327 | 5.336 | 234,214 | -0.04(-0.66%) |
Apr 24, 2002 | 5.366 | 5.386 | 5.357 | 5.372 | 93,417 | -0.00(-0.06%) |
Apr 23, 2002 | 5.386 | 5.386 | 5.357 | 5.374 | 90,728 | +0.02(+0.33%) |
Apr 22, 2002 | 5.357 | 5.357 | 5.312 | 5.357 | 108,202 | -0.01(-0.17%) |
Apr 19, 2002 | 5.386 | 5.410 | 5.315 | 5.366 | 185,826 | -0.00(-0.06%) |
Apr 18, 2002 | 5.401 | 5.416 | 5.357 | 5.369 | 114,923 | -0.05(-0.88%) |
Apr 17, 2002 | 5.446 | 5.446 | 5.357 | 5.416 | 216,741 | -0.03(-0.55%) |
Apr 16, 2002 | 5.401 | 5.476 | 5.395 | 5.446 | 54,101 | +0.09(+1.67%) |
Apr 15, 2002 | 5.342 | 5.416 | 5.342 | 5.357 | 71,238 | +0.05(+0.95%) |
Apr 12, 2002 | 5.300 | 5.386 | 5.267 | 5.306 | 527,571 | +0.01(+0.17%) |
Apr 11, 2002 | 5.282 | 5.333 | 5.276 | 5.297 | 62,838 | +0.03(+0.56%) |
Apr 10, 2002 | 5.223 | 5.354 | 5.208 | 5.267 | 101,817 | +0.04(+0.85%) |
Apr 09, 2002 | 5.014 | 5.282 | 4.985 | 5.223 | 143,486 | +0.28(+5.72%) |
Apr 08, 2002 | 5.357 | 5.386 | 4.910 | 4.940 | 347,121 | -0.42(-7.78%) |
Apr 05, 2002 | 5.461 | 5.461 | 5.357 | 5.357 | 74,935 | -0.08(-1.48%) |
Apr 04, 2002 | 5.416 | 5.446 | 5.395 | 5.437 | 36,627 | +0.05(+0.94%) |
Apr 03, 2002 | 5.401 | 5.440 | 5.372 | 5.386 | 38,307 | -0.01(-0.11%) |
Apr 02, 2002 | 5.401 | 5.431 | 5.357 | 5.392 | 41,332 | +0.01(+0.11%) |
Apr 01, 2002 | 5.363 | 5.461 | 5.357 | 5.386 | 111,562 | +0.01(+0.28%) |
Mar 29, 2002 | 5.413 | 5.416 | 5.372 | 5.372 | 263,449 | +0.00(+0.00%) |
Mar 28, 2002 | 5.413 | 5.416 | 5.372 | 5.372 | 263,449 | -0.03(-0.55%) |
Mar 27, 2002 | 5.422 | 5.476 | 5.360 | 5.401 | 531,267 | -0.02(-0.38%) |
Mar 26, 2002 | 5.148 | 5.446 | 5.119 | 5.422 | 179,441 | +0.27(+5.32%) |
Mar 25, 2002 | 5.282 | 5.354 | 5.119 | 5.148 | 75,943 | -0.18(-3.35%) |
Mar 22, 2002 | 5.351 | 5.428 | 5.327 | 5.327 | 188,850 | -0.01(-0.28%) |
Mar 21, 2002 | 5.208 | 5.342 | 5.208 | 5.342 | 87,032 | +0.12(+2.28%) |
Mar 20, 2002 | 5.193 | 5.223 | 5.178 | 5.223 | 47,380 | +0.03(+0.57%) |
Mar 19, 2002 | 5.154 | 5.235 | 5.154 | 5.193 | 105,514 | +0.01(+0.29%) |
Mar 18, 2002 | 5.029 | 5.208 | 4.910 | 5.178 | 143,822 | +0.16(+3.26%) |
Mar 15, 2002 | 4.866 | 5.014 | 4.866 | 5.014 | 88,712 | +0.01(+0.30%) |
Mar 14, 2002 | 5.104 | 5.104 | 4.943 | 5.000 | 109,882 | -0.12(-2.33%) |
Mar 13, 2002 | 5.089 | 5.130 | 5.074 | 5.119 | 14,449 | +0.03(+0.58%) |
Mar 12, 2002 | 5.104 | 5.104 | 5.014 | 5.089 | 5,477,335 | -0.03(-0.58%) |
Mar 11, 2002 | 5.107 | 5.119 | 5.059 | 5.119 | 29,570 | +0.01(+0.29%) |
Mar 08, 2002 | 5.068 | 5.104 | 5.059 | 5.104 | 55,109 | +0.06(+1.24%) |
Mar 07, 2002 | 5.133 | 5.133 | 5.000 | 5.041 | 13,441 | -0.12(-2.31%) |
Mar 06, 2002 | 5.119 | 5.166 | 5.059 | 5.160 | 60,485 | +0.02(+0.46%) |
Mar 05, 2002 | 5.059 | 5.208 | 5.059 | 5.136 | 111,562 | +0.08(+1.53%) |
Mar 04, 2002 | 4.642 | 5.059 | 4.642 | 5.059 | 176,081 | +0.15(+3.03%) |
Mar 01, 2002 | 4.866 | 4.910 | 4.776 | 4.910 | 68,550 | +0.07(+1.54%) |
Feb 28, 2002 | 4.806 | 4.839 | 4.800 | 4.836 | 189,858 | +0.01(+0.31%) |
Feb 27, 2002 | 4.806 | 4.851 | 4.806 | 4.821 | 112,234 | -0.03(-0.61%) |
Feb 26, 2002 | 4.895 | 4.907 | 4.821 | 4.851 | 46,708 | -0.07(-1.51%) |
Feb 25, 2002 | 4.761 | 4.955 | 4.761 | 4.925 | 87,368 | +0.17(+3.50%) |
Feb 22, 2002 | 4.803 | 4.836 | 4.720 | 4.758 | 104,842 | -0.04(-0.87%) |
Feb 21, 2002 | 5.029 | 5.029 | 4.800 | 4.800 | 62,502 | -0.23(-4.56%) |
Feb 20, 2002 | 4.952 | 5.029 | 4.904 | 5.029 | 33,267 | +0.07(+1.50%) |
Feb 19, 2002 | 5.005 | 5.014 | 4.943 | 4.955 | 32,259 | -0.07(-1.48%) |
Feb 18, 2002 | 5.000 | 5.029 | 5.000 | 5.029 | 23,522 | +0.00(+0.00%) |
Feb 15, 2002 | 5.000 | 5.029 | 5.000 | 5.029 | 23,522 | +0.04(+0.90%) |
Feb 14, 2002 | 5.074 | 5.074 | 4.985 | 4.985 | 18,481 | -0.07(-1.47%) |
Feb 13, 2002 | 4.925 | 5.059 | 4.910 | 5.059 | 51,076 | +0.11(+2.29%) |
Feb 12, 2002 | 5.000 | 5.000 | 4.946 | 4.946 | 18,817 | -0.07(-1.42%) |
Feb 11, 2002 | 4.955 | 5.074 | 4.955 | 5.017 | 35,955 | +0.05(+0.96%) |
Feb 08, 2002 | 4.940 | 5.014 | 4.913 | 4.970 | 62,838 | +0.06(+1.15%) |
Feb 07, 2002 | 5.089 | 5.089 | 4.910 | 4.913 | 31,587 | -0.15(-2.88%) |
Feb 06, 2002 | 5.062 | 5.077 | 5.029 | 5.059 | 63,510 | -0.01(-0.12%) |
Feb 05, 2002 | 5.059 | 5.074 | 5.059 | 5.065 | 24,194 | +0.01(+0.12%) |
Feb 04, 2002 | 5.119 | 5.119 | 5.059 | 5.059 | 106,522 | -0.03(-0.58%) |