Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.361 | 4.541 | 4.213 | 4.393 | 553,820 | -0.04(-0.88%) |
Apr 29, 2002 | 4.564 | 4.572 | 4.400 | 4.432 | 356,054 | -0.05(-1.22%) |
Apr 26, 2002 | 4.159 | 4.533 | 4.096 | 4.486 | 520,880 | +0.31(+7.48%) |
Apr 25, 2002 | 4.486 | 4.525 | 4.135 | 4.174 | 785,038 | -0.18(-4.13%) |
Apr 24, 2002 | 4.471 | 4.486 | 4.291 | 4.354 | 259,543 | -0.11(-2.45%) |
Apr 23, 2002 | 4.385 | 4.486 | 4.361 | 4.463 | 176,745 | -0.02(-0.52%) |
Apr 22, 2002 | 4.439 | 4.494 | 4.354 | 4.486 | 259,415 | +0.12(+2.68%) |
Apr 19, 2002 | 4.322 | 4.393 | 4.104 | 4.369 | 285,305 | +0.01(+0.18%) |
Apr 18, 2002 | 4.322 | 4.486 | 4.268 | 4.361 | 453,848 | +0.11(+2.57%) |
Apr 17, 2002 | 4.135 | 4.252 | 4.057 | 4.252 | 176,361 | +0.26(+6.45%) |
Apr 16, 2002 | 3.971 | 4.057 | 3.823 | 3.995 | 339,008 | +0.01(+0.20%) |
Apr 15, 2002 | 4.053 | 4.088 | 3.917 | 3.987 | 179,693 | -0.07(-1.73%) |
Apr 12, 2002 | 4.112 | 4.135 | 3.917 | 4.057 | 165,595 | -0.06(-1.37%) |
Apr 11, 2002 | 4.127 | 4.291 | 4.073 | 4.114 | 339,136 | -0.06(-1.45%) |
Apr 10, 2002 | 3.932 | 4.252 | 3.909 | 4.174 | 376,562 | +0.29(+7.43%) |
Apr 09, 2002 | 3.979 | 3.987 | 3.815 | 3.885 | 326,832 | -0.06(-1.53%) |
Apr 08, 2002 | 4.065 | 4.096 | 3.901 | 3.946 | 311,451 | -0.06(-1.60%) |
Apr 05, 2002 | 4.065 | 4.096 | 3.917 | 4.010 | 350,671 | -0.06(-1.53%) |
Apr 04, 2002 | 4.065 | 4.096 | 3.862 | 4.073 | 325,166 | -0.05(-1.32%) |
Apr 03, 2002 | 4.166 | 4.213 | 4.073 | 4.127 | 321,449 | -0.13(-3.11%) |
Apr 02, 2002 | 4.533 | 4.564 | 4.198 | 4.260 | 779,911 | -0.05(-1.09%) |
Apr 01, 2002 | 4.299 | 4.486 | 4.112 | 4.307 | 610,856 | -0.06(-1.43%) |
Mar 29, 2002 | 4.658 | 4.658 | 4.291 | 4.369 | 849,507 | +0.00(+0.00%) |
Mar 28, 2002 | 4.658 | 4.658 | 4.291 | 4.369 | 848,482 | -0.18(-3.95%) |
Mar 27, 2002 | 4.354 | 4.642 | 4.291 | 4.549 | 854,121 | +0.34(+7.98%) |
Mar 26, 2002 | 4.166 | 4.276 | 4.096 | 4.213 | 593,681 | +0.09(+2.07%) |
Mar 25, 2002 | 4.010 | 4.213 | 3.956 | 4.127 | 699,805 | +0.23(+5.80%) |
Mar 22, 2002 | 3.870 | 3.956 | 3.784 | 3.901 | 625,980 | +0.16(+4.17%) |
Mar 21, 2002 | 3.823 | 3.932 | 3.745 | 3.745 | 230,320 | -0.09(-2.44%) |
Mar 20, 2002 | 3.839 | 3.839 | 3.761 | 3.839 | 118,941 | +0.05(+1.23%) |
Mar 19, 2002 | 3.784 | 3.862 | 3.745 | 3.792 | 253,391 | +0.05(+1.25%) |
Mar 18, 2002 | 3.683 | 3.784 | 3.527 | 3.745 | 198,662 | +0.27(+7.87%) |
Mar 15, 2002 | 3.675 | 3.675 | 3.441 | 3.472 | 473,970 | -0.17(-4.71%) |
Mar 14, 2002 | 3.675 | 3.675 | 3.605 | 3.644 | 87,027 | +0.02(+0.43%) |
Mar 13, 2002 | 3.714 | 3.714 | 3.589 | 3.628 | 104,330 | -0.03(-0.85%) |
Mar 12, 2002 | 3.644 | 3.729 | 3.589 | 3.659 | 153,931 | +0.07(+1.96%) |
Mar 11, 2002 | 3.706 | 3.761 | 3.316 | 3.589 | 299,916 | -0.12(-3.16%) |
Mar 08, 2002 | 3.745 | 3.784 | 3.628 | 3.706 | 265,310 | -0.01(-0.21%) |
Mar 07, 2002 | 3.745 | 3.823 | 3.706 | 3.714 | 195,202 | -0.09(-2.26%) |
Mar 06, 2002 | 3.909 | 4.018 | 3.714 | 3.800 | 426,548 | -0.12(-2.99%) |
Mar 05, 2002 | 3.963 | 4.018 | 3.901 | 3.917 | 291,073 | -0.02(-0.40%) |
Mar 04, 2002 | 3.924 | 4.096 | 3.862 | 3.932 | 311,964 | +0.07(+1.82%) |
Mar 01, 2002 | 3.893 | 3.893 | 3.784 | 3.862 | 428,855 | -0.02(-0.60%) |
Feb 28, 2002 | 3.893 | 3.901 | 3.768 | 3.885 | 211,607 | +0.04(+1.01%) |
Feb 27, 2002 | 4.057 | 4.081 | 3.792 | 3.846 | 434,494 | -0.16(-4.08%) |
Feb 26, 2002 | 3.901 | 4.088 | 3.753 | 4.010 | 164,697 | +0.18(+4.69%) |
Feb 25, 2002 | 3.948 | 3.979 | 3.800 | 3.831 | 173,669 | -0.17(-4.29%) |
Feb 22, 2002 | 3.995 | 4.057 | 3.963 | 4.003 | 123,042 | -0.02(-0.39%) |
Feb 21, 2002 | 3.862 | 4.135 | 3.862 | 4.018 | 167,645 | +0.05(+1.38%) |
Feb 20, 2002 | 3.909 | 4.003 | 3.667 | 3.963 | 271,591 | +0.10(+2.63%) |
Feb 19, 2002 | 4.237 | 4.276 | 3.823 | 3.862 | 461,538 | -0.27(-6.60%) |
Feb 18, 2002 | 4.330 | 4.393 | 4.096 | 4.135 | 409,117 | +0.00(+0.00%) |
Feb 15, 2002 | 4.330 | 4.393 | 4.096 | 4.135 | 409,117 | -0.10(-2.39%) |
Feb 14, 2002 | 4.237 | 4.291 | 4.190 | 4.237 | 268,899 | +0.13(+3.13%) |
Feb 13, 2002 | 4.065 | 4.159 | 3.940 | 4.108 | 238,138 | +0.09(+2.23%) |
Feb 12, 2002 | 3.839 | 4.057 | 3.823 | 4.018 | 194,689 | +0.12(+3.21%) |
Feb 11, 2002 | 3.948 | 4.018 | 3.823 | 3.893 | 336,316 | -0.19(-4.59%) |
Feb 08, 2002 | 3.979 | 4.291 | 3.971 | 4.081 | 486,787 | +0.12(+2.95%) |
Feb 07, 2002 | 3.909 | 4.049 | 3.784 | 3.963 | 220,067 | +0.05(+1.20%) |
Feb 06, 2002 | 4.354 | 4.486 | 3.589 | 3.917 | 1,420,887 | -0.32(-7.55%) |
Feb 05, 2002 | 3.909 | 4.354 | 3.823 | 4.237 | 1,279,900 | +0.44(+11.73%) |
Feb 04, 2002 | 3.683 | 3.823 | 3.644 | 3.792 | 632,003 | +0.15(+4.07%) |