Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.150 | 4.215 | 4.100 | 4.200 | 203,800 | -0.02(-0.59%) |
Apr 29, 2002 | 4.360 | 4.360 | 4.155 | 4.225 | 665,200 | -0.10(-2.20%) |
Apr 26, 2002 | 4.295 | 4.350 | 4.265 | 4.320 | 169,400 | -0.10(-2.37%) |
Apr 25, 2002 | 4.335 | 4.450 | 4.315 | 4.425 | 54,400 | -0.04(-0.90%) |
Apr 24, 2002 | 4.475 | 4.495 | 4.375 | 4.465 | 411,800 | -0.01(-0.22%) |
Apr 23, 2002 | 4.500 | 4.505 | 4.400 | 4.475 | 154,200 | +0.07(+1.69%) |
Apr 22, 2002 | 4.250 | 4.485 | 4.250 | 4.401 | 196,200 | -0.01(-0.34%) |
Apr 19, 2002 | 4.305 | 4.485 | 4.260 | 4.415 | 39,400 | -0.07(-1.55%) |
Apr 18, 2002 | 4.223 | 4.490 | 4.100 | 4.485 | 56,000 | +0.27(+6.39%) |
Apr 17, 2002 | 4.210 | 4.250 | 4.170 | 4.215 | 52,600 | +0.05(+1.12%) |
Apr 16, 2002 | 4.085 | 4.200 | 4.085 | 4.169 | 73,200 | +0.08(+2.06%) |
Apr 15, 2002 | 4.025 | 4.175 | 4.025 | 4.085 | 45,600 | +0.04(+0.86%) |
Apr 12, 2002 | 3.900 | 4.095 | 3.825 | 4.050 | 83,800 | +0.19(+5.06%) |
Apr 11, 2002 | 3.850 | 3.975 | 3.845 | 3.855 | 42,200 | +0.04(+1.06%) |
Apr 10, 2002 | 3.800 | 3.850 | 3.775 | 3.814 | 203,000 | -0.04(-0.92%) |
Apr 09, 2002 | 3.875 | 3.940 | 3.835 | 3.850 | 37,000 | -0.06(-1.53%) |
Apr 08, 2002 | 3.855 | 3.910 | 3.805 | 3.910 | 138,200 | +0.08(+2.22%) |
Apr 05, 2002 | 3.750 | 3.935 | 3.671 | 3.825 | 46,200 | +0.05(+1.32%) |
Apr 04, 2002 | 3.650 | 3.785 | 3.530 | 3.775 | 403,000 | -0.01(-0.26%) |
Apr 03, 2002 | 3.985 | 3.985 | 3.505 | 3.785 | 211,400 | -0.09(-2.34%) |
Apr 02, 2002 | 3.750 | 3.970 | 3.750 | 3.876 | 147,200 | +0.13(+3.35%) |
Apr 01, 2002 | 4.650 | 4.670 | 3.680 | 3.750 | 308,200 | -0.98(-20.72%) |
Mar 29, 2002 | 4.500 | 4.730 | 4.375 | 4.730 | 69,200 | +0.00(+0.00%) |
Mar 28, 2002 | 4.500 | 4.730 | 4.375 | 4.730 | 69,200 | +0.26(+5.70%) |
Mar 27, 2002 | 4.550 | 4.570 | 4.200 | 4.475 | 667,600 | -0.01(-0.22%) |
Mar 26, 2002 | 4.505 | 4.558 | 4.460 | 4.485 | 321,800 | -0.01(-0.33%) |
Mar 25, 2002 | 4.500 | 4.600 | 4.375 | 4.500 | 84,200 | +0.00(+0.00%) |
Mar 22, 2002 | 4.500 | 4.625 | 4.385 | 4.500 | 724,600 | +0.06(+1.35%) |
Mar 21, 2002 | 4.525 | 4.550 | 4.400 | 4.440 | 159,200 | +0.08(+1.83%) |
Mar 20, 2002 | 4.450 | 4.595 | 4.330 | 4.360 | 42,000 | -0.14(-3.11%) |
Mar 19, 2002 | 4.425 | 4.550 | 4.425 | 4.500 | 152,400 | -0.05(-1.10%) |
Mar 18, 2002 | 4.695 | 4.695 | 4.445 | 4.550 | 244,400 | -0.12(-2.67%) |
Mar 15, 2002 | 4.760 | 4.775 | 4.625 | 4.675 | 147,800 | -0.01(-0.21%) |
Mar 14, 2002 | 4.350 | 4.750 | 4.350 | 4.685 | 345,000 | +0.29(+6.48%) |
Mar 13, 2002 | 4.340 | 4.429 | 4.325 | 4.400 | 156,200 | +0.02(+0.56%) |
Mar 12, 2002 | 4.475 | 4.475 | 4.325 | 4.375 | 157,400 | -0.11(-2.34%) |
Mar 11, 2002 | 3.890 | 4.650 | 3.780 | 4.480 | 159,200 | +0.64(+16.51%) |
Mar 08, 2002 | 3.612 | 3.850 | 3.612 | 3.845 | 184,000 | +0.32(+8.92%) |
Mar 07, 2002 | 3.910 | 3.910 | 3.530 | 3.530 | 62,200 | -0.22(-5.87%) |
Mar 06, 2002 | 3.825 | 3.895 | 3.750 | 3.750 | 312,000 | -0.00(-0.13%) |
Mar 05, 2002 | 3.515 | 3.815 | 3.500 | 3.755 | 248,000 | +0.24(+6.83%) |
Mar 04, 2002 | 3.530 | 3.575 | 3.500 | 3.515 | 92,600 | +0.02(+0.43%) |
Mar 01, 2002 | 3.460 | 3.555 | 3.430 | 3.500 | 220,200 | +0.07(+2.04%) |
Feb 28, 2002 | 3.380 | 3.525 | 3.380 | 3.430 | 101,000 | -0.05(-1.58%) |
Feb 27, 2002 | 3.540 | 3.540 | 3.455 | 3.485 | 123,600 | +0.02(+0.72%) |
Feb 26, 2002 | 3.415 | 3.535 | 3.375 | 3.460 | 60,000 | +0.06(+1.62%) |
Feb 25, 2002 | 3.505 | 3.505 | 3.405 | 3.405 | 48,000 | -0.10(-2.71%) |
Feb 22, 2002 | 3.430 | 3.540 | 3.375 | 3.500 | 34,400 | +0.07(+2.04%) |
Feb 21, 2002 | 3.700 | 3.700 | 3.255 | 3.430 | 252,400 | -0.24(-6.67%) |
Feb 20, 2002 | 3.850 | 3.945 | 3.550 | 3.675 | 286,800 | +0.12(+3.38%) |
Feb 19, 2002 | 3.590 | 4.225 | 3.500 | 3.555 | 203,400 | -0.06(-1.66%) |
Feb 18, 2002 | 3.460 | 3.675 | 3.400 | 3.615 | 139,400 | +0.00(+0.00%) |
Feb 15, 2002 | 3.460 | 3.675 | 3.400 | 3.615 | 139,400 | +0.12(+3.29%) |
Feb 14, 2002 | 3.720 | 3.720 | 3.500 | 3.500 | 63,600 | -0.13(-3.71%) |
Feb 13, 2002 | 3.388 | 3.740 | 3.388 | 3.635 | 123,000 | +0.38(+11.85%) |
Feb 12, 2002 | 3.395 | 3.475 | 3.250 | 3.250 | 295,200 | -0.12(-3.70%) |
Feb 11, 2002 | 3.695 | 3.695 | 3.375 | 3.375 | 793,200 | -0.35(-9.40%) |
Feb 08, 2002 | 3.533 | 3.850 | 3.500 | 3.725 | 208,400 | +0.18(+4.93%) |
Feb 07, 2002 | 3.825 | 3.900 | 3.530 | 3.550 | 173,000 | -0.35(-8.97%) |
Feb 06, 2002 | 3.837 | 3.950 | 3.825 | 3.900 | 139,400 | -0.11(-2.74%) |
Feb 05, 2002 | 3.900 | 4.130 | 3.900 | 4.010 | 232,000 | +0.03(+0.75%) |
Feb 04, 2002 | 4.100 | 4.200 | 3.905 | 3.980 | 52,200 | -0.17(-4.10%) |