Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.986 | 4.030 | 3.986 | 3.990 | 800 | +0.00(+0.00%) |
Apr 29, 2002 | 4.024 | 4.050 | 3.970 | 3.990 | 4,800 | -0.11(-2.68%) |
Apr 26, 2002 | 4.150 | 4.240 | 3.970 | 4.100 | 10,700 | +0.07(+1.74%) |
Apr 25, 2002 | 3.970 | 4.290 | 3.970 | 4.030 | 35,400 | +0.05(+1.26%) |
Apr 24, 2002 | 3.930 | 3.990 | 3.930 | 3.980 | 4,500 | +0.02(+0.51%) |
Apr 23, 2002 | 3.911 | 3.970 | 3.910 | 3.960 | 5,000 | +0.01(+0.25%) |
Apr 22, 2002 | 4.010 | 4.010 | 3.930 | 3.950 | 8,400 | -0.12(-2.95%) |
Apr 19, 2002 | 4.030 | 4.139 | 4.010 | 4.070 | 12,000 | -0.08(-1.93%) |
Apr 18, 2002 | 4.140 | 4.150 | 4.010 | 4.150 | 4,600 | +0.13(+3.23%) |
Apr 17, 2002 | 4.210 | 4.210 | 4.010 | 4.020 | 8,400 | -0.28(-6.51%) |
Apr 16, 2002 | 4.301 | 4.301 | 4.200 | 4.300 | 5,600 | +0.00(+0.00%) |
Apr 15, 2002 | 4.270 | 4.500 | 4.270 | 4.300 | 3,000 | -0.12(-2.71%) |
Apr 12, 2002 | 4.330 | 4.430 | 4.260 | 4.420 | 7,900 | +0.16(+3.76%) |
Apr 11, 2002 | 4.330 | 4.350 | 4.100 | 4.260 | 6,400 | -0.24(-5.33%) |
Apr 10, 2002 | 4.200 | 4.650 | 4.200 | 4.500 | 28,300 | +0.09(+2.04%) |
Apr 09, 2002 | 4.250 | 4.600 | 4.100 | 4.410 | 19,300 | +0.21(+5.00%) |
Apr 08, 2002 | 4.420 | 4.420 | 3.750 | 4.200 | 46,700 | -0.30(-6.67%) |
Apr 05, 2002 | 4.430 | 4.600 | 4.430 | 4.500 | 9,500 | +0.00(+0.00%) |
Apr 04, 2002 | 4.660 | 4.690 | 4.421 | 4.500 | 8,600 | -0.20(-4.21%) |
Apr 03, 2002 | 4.550 | 4.820 | 4.500 | 4.698 | 41,500 | +0.20(+4.40%) |
Apr 02, 2002 | 4.500 | 4.500 | 4.300 | 4.500 | 54,900 | +0.05(+1.12%) |
Apr 01, 2002 | 4.570 | 4.647 | 4.320 | 4.450 | 14,300 | -0.12(-2.63%) |
Mar 29, 2002 | 4.750 | 4.770 | 4.430 | 4.570 | 53,300 | +0.00(+0.00%) |
Mar 28, 2002 | 4.750 | 4.770 | 4.430 | 4.570 | 53,300 | -0.13(-2.77%) |
Mar 27, 2002 | 4.411 | 4.700 | 4.300 | 4.700 | 29,600 | +0.19(+4.21%) |
Mar 26, 2002 | 4.640 | 4.650 | 4.400 | 4.510 | 31,900 | -0.13(-2.80%) |
Mar 25, 2002 | 4.400 | 4.750 | 4.310 | 4.640 | 28,700 | +0.34(+7.91%) |
Mar 22, 2002 | 4.350 | 4.350 | 4.300 | 4.300 | 3,300 | -0.10(-2.27%) |
Mar 21, 2002 | 4.290 | 4.480 | 4.200 | 4.400 | 51,600 | +0.23(+5.52%) |
Mar 20, 2002 | 3.960 | 4.250 | 3.700 | 4.170 | 24,500 | +0.19(+4.77%) |
Mar 19, 2002 | 4.270 | 4.270 | 3.980 | 3.980 | 26,600 | -0.27(-6.35%) |
Mar 18, 2002 | 4.470 | 4.480 | 3.960 | 4.250 | 7,300 | -0.12(-2.75%) |
Mar 15, 2002 | 4.230 | 4.450 | 4.200 | 4.370 | 4,900 | +0.06(+1.39%) |
Mar 14, 2002 | 4.099 | 4.350 | 4.099 | 4.310 | 18,000 | +0.21(+5.12%) |
Mar 13, 2002 | 3.956 | 4.170 | 3.910 | 4.100 | 11,300 | +0.18(+4.59%) |
Mar 12, 2002 | 3.950 | 4.100 | 3.813 | 3.920 | 3,000 | -0.17(-4.16%) |
Mar 11, 2002 | 4.150 | 4.150 | 3.850 | 4.090 | 39,200 | +0.10(+2.45%) |
Mar 08, 2002 | 3.980 | 4.100 | 3.970 | 3.992 | 15,600 | +0.05(+1.32%) |
Mar 07, 2002 | 3.980 | 3.980 | 3.940 | 3.940 | 3,300 | +0.00(+0.00%) |
Mar 06, 2002 | 4.000 | 4.000 | 3.920 | 3.940 | 17,900 | -0.01(-0.25%) |
Mar 05, 2002 | 4.100 | 4.100 | 3.680 | 3.950 | 37,400 | -0.20(-4.83%) |
Mar 04, 2002 | 4.250 | 4.250 | 4.150 | 4.150 | 6,600 | -0.15(-3.49%) |
Mar 01, 2002 | 4.340 | 4.400 | 4.250 | 4.300 | 14,600 | +0.01(+0.22%) |
Feb 28, 2002 | 4.340 | 4.350 | 4.290 | 4.290 | 3,700 | -0.06(-1.36%) |
Feb 27, 2002 | 4.211 | 4.350 | 4.211 | 4.349 | 16,300 | +0.03(+0.68%) |
Feb 26, 2002 | 4.300 | 4.320 | 4.270 | 4.320 | 1,300 | -0.07(-1.59%) |
Feb 25, 2002 | 4.652 | 4.790 | 4.140 | 4.390 | 19,600 | -0.49(-10.04%) |
Feb 22, 2002 | 4.800 | 4.930 | 4.550 | 4.880 | 2,100 | +0.08(+1.62%) |
Feb 21, 2002 | 4.670 | 4.990 | 4.500 | 4.802 | 15,800 | -0.01(-0.17%) |
Feb 20, 2002 | 4.760 | 4.850 | 4.510 | 4.810 | 21,500 | -0.24(-4.75%) |
Feb 19, 2002 | 4.800 | 5.050 | 4.750 | 5.050 | 14,800 | +0.28(+5.89%) |
Feb 18, 2002 | 4.792 | 5.030 | 4.720 | 4.769 | 37,900 | +0.00(+0.00%) |
Feb 15, 2002 | 4.792 | 5.030 | 4.720 | 4.769 | 37,900 | -0.37(-7.22%) |
Feb 14, 2002 | 4.640 | 5.140 | 4.630 | 5.140 | 20,800 | +0.42(+8.92%) |
Feb 13, 2002 | 4.500 | 4.729 | 4.400 | 4.719 | 24,000 | +0.04(+0.83%) |
Feb 12, 2002 | 4.730 | 4.730 | 4.560 | 4.680 | 5,800 | -0.05(-1.06%) |
Feb 11, 2002 | 4.660 | 4.810 | 4.650 | 4.730 | 17,700 | +0.08(+1.72%) |
Feb 08, 2002 | 4.610 | 4.950 | 4.370 | 4.650 | 21,900 | +0.21(+4.73%) |
Feb 07, 2002 | 4.500 | 4.599 | 4.370 | 4.440 | 24,300 | -0.06(-1.33%) |
Feb 06, 2002 | 5.200 | 5.290 | 4.110 | 4.500 | 249,800 | -0.79(-14.93%) |
Feb 05, 2002 | 5.190 | 5.500 | 5.190 | 5.290 | 30,300 | -0.11(-2.04%) |
Feb 04, 2002 | 5.150 | 5.400 | 5.150 | 5.400 | 27,900 | +0.06(+1.14%) |