Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.274 | 5.410 | 5.274 | 5.410 | 77,349 | +0.12(+2.27%) |
Apr 29, 2002 | 5.295 | 5.309 | 5.290 | 5.290 | 30,877 | -0.00(-0.09%) |
Apr 26, 2002 | 5.338 | 5.338 | 5.290 | 5.295 | 41,793 | -0.05(-0.99%) |
Apr 25, 2002 | 5.362 | 5.370 | 5.348 | 5.348 | 71,735 | +0.00(+0.03%) |
Apr 24, 2002 | 5.282 | 5.362 | 5.274 | 5.346 | 154,387 | +0.07(+1.34%) |
Apr 23, 2002 | 5.255 | 5.290 | 5.255 | 5.276 | 92,008 | +0.03(+0.61%) |
Apr 22, 2002 | 5.229 | 5.282 | 5.210 | 5.244 | 69,552 | +0.01(+0.12%) |
Apr 19, 2002 | 5.258 | 5.260 | 5.210 | 5.237 | 84,835 | -0.03(-0.61%) |
Apr 18, 2002 | 5.075 | 5.290 | 5.075 | 5.269 | 127,876 | +0.20(+3.85%) |
Apr 17, 2002 | 5.098 | 5.106 | 5.066 | 5.074 | 52,710 | -0.06(-1.09%) |
Apr 16, 2002 | 5.050 | 5.130 | 5.050 | 5.130 | 55,517 | +0.08(+1.59%) |
Apr 15, 2002 | 5.079 | 5.122 | 5.047 | 5.050 | 56,140 | -0.04(-0.79%) |
Apr 12, 2002 | 4.970 | 5.090 | 4.955 | 5.090 | 52,710 | +0.13(+2.58%) |
Apr 11, 2002 | 4.970 | 5.010 | 4.955 | 4.962 | 43,353 | +0.02(+0.32%) |
Apr 10, 2002 | 4.881 | 4.962 | 4.881 | 4.946 | 65,809 | +0.09(+1.78%) |
Apr 09, 2002 | 4.841 | 4.923 | 4.822 | 4.859 | 64,562 | +0.02(+0.40%) |
Apr 08, 2002 | 4.809 | 4.849 | 4.801 | 4.840 | 53,333 | +0.03(+0.70%) |
Apr 05, 2002 | 4.817 | 4.851 | 4.806 | 4.806 | 47,719 | -0.01(-0.13%) |
Apr 04, 2002 | 4.795 | 4.814 | 4.793 | 4.813 | 66,745 | +0.02(+0.37%) |
Apr 03, 2002 | 4.801 | 4.808 | 4.795 | 4.795 | 40,546 | -0.01(-0.13%) |
Apr 02, 2002 | 4.797 | 4.825 | 4.797 | 4.801 | 49,902 | +0.00(+0.10%) |
Apr 01, 2002 | 4.819 | 4.827 | 4.777 | 4.797 | 48,967 | -0.04(-0.76%) |
Mar 29, 2002 | 4.829 | 4.833 | 4.809 | 4.833 | 54,581 | +0.00(+0.00%) |
Mar 28, 2002 | 4.829 | 4.833 | 4.809 | 4.833 | 54,581 | -0.01(-0.13%) |
Mar 27, 2002 | 4.806 | 4.849 | 4.795 | 4.840 | 112,593 | +0.04(+0.80%) |
Mar 26, 2002 | 4.769 | 4.801 | 4.769 | 4.801 | 94,191 | +0.00(+0.00%) |
Mar 25, 2002 | 4.827 | 4.827 | 4.790 | 4.801 | 38,674 | -0.04(-0.83%) |
Mar 22, 2002 | 4.833 | 4.859 | 4.809 | 4.841 | 39,610 | +0.00(+0.00%) |
Mar 21, 2002 | 4.793 | 4.841 | 4.793 | 4.841 | 39,298 | +0.03(+0.67%) |
Mar 20, 2002 | 4.825 | 4.825 | 4.785 | 4.809 | 49,591 | -0.00(-0.07%) |
Mar 19, 2002 | 4.809 | 4.853 | 4.792 | 4.813 | 92,632 | +0.01(+0.23%) |
Mar 18, 2002 | 4.801 | 4.809 | 4.761 | 4.801 | 69,864 | +0.00(+0.00%) |
Mar 15, 2002 | 4.753 | 4.809 | 4.497 | 4.801 | 116,336 | +0.01(+0.17%) |
Mar 14, 2002 | 4.745 | 4.822 | 4.745 | 4.793 | 104,172 | +0.04(+0.84%) |
Mar 13, 2002 | 4.745 | 4.760 | 4.737 | 4.753 | 24,327 | -0.02(-0.47%) |
Mar 12, 2002 | 4.753 | 4.793 | 4.732 | 4.776 | 63,938 | +0.02(+0.47%) |
Mar 11, 2002 | 4.713 | 4.768 | 4.697 | 4.753 | 38,051 | +0.04(+0.78%) |
Mar 08, 2002 | 4.694 | 4.753 | 4.681 | 4.716 | 64,562 | +0.03(+0.55%) |
Mar 07, 2002 | 4.678 | 4.691 | 4.665 | 4.691 | 17,154 | +0.00(+0.03%) |
Mar 06, 2002 | 4.649 | 4.689 | 4.636 | 4.689 | 100,741 | +0.05(+1.04%) |
Mar 05, 2002 | 4.646 | 4.647 | 4.630 | 4.641 | 74,854 | -0.00(-0.10%) |
Mar 04, 2002 | 4.635 | 4.649 | 4.633 | 4.646 | 39,610 | +0.00(+0.00%) |
Mar 01, 2002 | 4.625 | 4.646 | 4.609 | 4.646 | 48,343 | +0.02(+0.35%) |
Feb 28, 2002 | 4.633 | 4.638 | 4.620 | 4.630 | 21,832 | +0.00(+0.10%) |
Feb 27, 2002 | 4.641 | 4.641 | 4.601 | 4.625 | 40,546 | -0.02(-0.35%) |
Feb 26, 2002 | 4.641 | 4.643 | 4.615 | 4.641 | 43,041 | -0.00(-0.10%) |
Feb 25, 2002 | 4.678 | 4.678 | 4.641 | 4.646 | 45,224 | -0.04(-0.79%) |
Feb 22, 2002 | 4.641 | 4.700 | 4.585 | 4.683 | 74,230 | +0.05(+1.07%) |
Feb 21, 2002 | 4.657 | 4.675 | 4.617 | 4.633 | 44,912 | -0.02(-0.52%) |
Feb 20, 2002 | 4.601 | 4.665 | 4.601 | 4.657 | 51,150 | +0.05(+1.01%) |
Feb 19, 2002 | 4.617 | 4.625 | 4.587 | 4.611 | 47,095 | -0.03(-0.62%) |
Feb 18, 2002 | 4.633 | 4.649 | 4.622 | 4.639 | 41,169 | +0.00(+0.00%) |
Feb 15, 2002 | 4.633 | 4.649 | 4.622 | 4.639 | 41,169 | +0.01(+0.14%) |
Feb 14, 2002 | 4.641 | 4.647 | 4.620 | 4.633 | 46,784 | -0.01(-0.17%) |
Feb 13, 2002 | 4.631 | 4.641 | 4.577 | 4.641 | 41,481 | +0.00(+0.07%) |
Feb 12, 2002 | 4.612 | 4.647 | 4.612 | 4.638 | 116,960 | +0.03(+0.56%) |
Feb 11, 2002 | 4.603 | 4.617 | 4.561 | 4.612 | 72,671 | +0.01(+0.28%) |
Feb 08, 2002 | 4.601 | 4.611 | 4.558 | 4.599 | 46,160 | -0.01(-0.24%) |
Feb 07, 2002 | 4.617 | 4.619 | 4.609 | 4.611 | 60,819 | -0.01(-0.21%) |
Feb 06, 2002 | 4.601 | 4.628 | 4.569 | 4.620 | 873,302 | +0.02(+0.42%) |
Feb 05, 2002 | 4.561 | 4.611 | 4.554 | 4.601 | 405,461 | +0.05(+1.13%) |
Feb 04, 2002 | 4.585 | 4.601 | 4.537 | 4.550 | 280,704 | -0.03(-0.60%) |
Feb 01, 2002 | 4.561 | 4.609 | 4.561 | 4.577 | 92,320 | +0.00(+0.00%) |
Jan 31, 2002 | 4.505 | 4.577 | 4.489 | 4.577 | 121,014 | +0.07(+1.60%) |
Jan 30, 2002 | 4.489 | 4.511 | 4.481 | 4.505 | 202,730 | +0.00(+0.07%) |
Jan 29, 2002 | 4.601 | 4.601 | 4.489 | 4.502 | 253,881 | -0.12(-2.50%) |
Jan 28, 2002 | 4.537 | 4.631 | 4.522 | 4.617 | 77,661 | +0.08(+1.87%) |
Jan 25, 2002 | 4.521 | 4.545 | 4.494 | 4.532 | 83,275 | +0.00(+0.07%) |
Jan 24, 2002 | 4.537 | 4.537 | 4.495 | 4.529 | 59,883 | -0.01(-0.18%) |
Jan 23, 2002 | 4.513 | 4.545 | 4.500 | 4.537 | 31,813 | +0.03(+0.71%) |
Jan 22, 2002 | 4.489 | 4.522 | 4.484 | 4.505 | 71,423 | +0.02(+0.50%) |
Jan 21, 2002 | 4.503 | 4.522 | 4.481 | 4.482 | 224,251 | +0.00(+0.00%) |
Jan 18, 2002 | 4.503 | 4.522 | 4.481 | 4.482 | 224,251 | -0.03(-0.75%) |
Jan 17, 2002 | 4.521 | 4.532 | 4.473 | 4.516 | 118,831 | +0.02(+0.39%) |
Jan 16, 2002 | 4.490 | 4.537 | 4.457 | 4.498 | 162,808 | +0.01(+0.18%) |
Jan 15, 2002 | 4.489 | 4.490 | 4.452 | 4.490 | 134,738 | +0.01(+0.25%) |
Jan 14, 2002 | 4.473 | 4.482 | 4.434 | 4.479 | 329,359 | +0.12(+2.65%) |
Jan 11, 2002 | 4.328 | 4.393 | 4.303 | 4.364 | 425,111 | +0.04(+0.81%) |
Jan 10, 2002 | 4.292 | 4.328 | 4.261 | 4.328 | 72,359 | +0.13(+3.05%) |