Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.246 | 5.246 | 5.115 | 5.147 | 533,863 | -0.07(-1.28%) |
Apr 29, 2002 | 5.264 | 5.308 | 5.115 | 5.214 | 312,218 | -0.02(-0.46%) |
Apr 26, 2002 | 5.207 | 5.277 | 5.181 | 5.238 | 189,903 | +0.02(+0.47%) |
Apr 25, 2002 | 5.232 | 5.280 | 5.197 | 5.214 | 203,858 | -0.02(-0.46%) |
Apr 24, 2002 | 5.254 | 5.340 | 5.189 | 5.238 | 506,226 | +0.02(+0.37%) |
Apr 23, 2002 | 5.199 | 5.310 | 5.157 | 5.219 | 499,932 | +0.01(+0.28%) |
Apr 22, 2002 | 5.102 | 5.222 | 5.074 | 5.204 | 671,775 | +0.11(+2.07%) |
Apr 19, 2002 | 5.142 | 5.142 | 4.968 | 5.099 | 370,502 | -0.04(-0.82%) |
Apr 18, 2002 | 5.069 | 5.141 | 5.035 | 5.141 | 451,225 | +0.06(+1.28%) |
Apr 17, 2002 | 5.197 | 5.249 | 5.011 | 5.076 | 844,439 | -0.03(-0.66%) |
Apr 16, 2002 | 5.425 | 5.441 | 5.068 | 5.110 | 1,365,715 | -0.16(-2.96%) |
Apr 15, 2002 | 5.279 | 5.360 | 5.152 | 5.266 | 354,358 | -0.03(-0.58%) |
Apr 12, 2002 | 5.056 | 5.301 | 5.025 | 5.297 | 834,588 | +0.28(+5.53%) |
Apr 11, 2002 | 5.329 | 5.337 | 4.954 | 5.019 | 1,567,932 | -0.37(-6.90%) |
Apr 10, 2002 | 5.236 | 5.441 | 5.165 | 5.391 | 679,163 | +0.23(+4.47%) |
Apr 09, 2002 | 4.932 | 5.180 | 4.932 | 5.160 | 456,424 | +0.26(+5.37%) |
Apr 08, 2002 | 4.789 | 4.913 | 4.694 | 4.897 | 581,202 | +0.11(+2.20%) |
Apr 05, 2002 | 4.872 | 4.873 | 4.613 | 4.791 | 390,478 | +0.01(+0.17%) |
Apr 04, 2002 | 4.830 | 4.970 | 4.780 | 4.783 | 333,288 | -0.02(-0.51%) |
Apr 03, 2002 | 4.788 | 4.873 | 4.730 | 4.808 | 646,874 | -0.01(-0.17%) |
Apr 02, 2002 | 4.839 | 4.874 | 4.757 | 4.816 | 360,378 | -0.08(-1.63%) |
Apr 01, 2002 | 5.206 | 5.207 | 4.842 | 4.895 | 696,950 | -0.20(-4.01%) |
Mar 29, 2002 | 5.344 | 5.376 | 5.100 | 5.100 | 622,247 | +0.00(+0.00%) |
Mar 28, 2002 | 5.344 | 5.376 | 5.100 | 5.100 | 622,247 | -0.26(-4.85%) |
Mar 27, 2002 | 5.287 | 5.370 | 5.262 | 5.360 | 293,611 | +0.04(+0.76%) |
Mar 26, 2002 | 5.360 | 5.360 | 5.279 | 5.319 | 153,235 | -0.02(-0.43%) |
Mar 25, 2002 | 5.311 | 5.370 | 5.280 | 5.342 | 149,131 | +0.05(+0.86%) |
Mar 22, 2002 | 5.279 | 5.370 | 5.271 | 5.297 | 363,935 | +0.01(+0.28%) |
Mar 21, 2002 | 5.293 | 5.370 | 5.271 | 5.282 | 419,209 | -0.01(-0.15%) |
Mar 20, 2002 | 5.392 | 5.392 | 5.271 | 5.290 | 513,066 | -0.13(-2.37%) |
Mar 19, 2002 | 5.360 | 5.475 | 5.337 | 5.418 | 568,341 | +0.14(+2.65%) |
Mar 18, 2002 | 5.322 | 5.401 | 5.261 | 5.279 | 678,342 | -0.05(-0.92%) |
Mar 15, 2002 | 5.264 | 5.327 | 5.246 | 5.327 | 292,242 | +0.06(+1.23%) |
Mar 14, 2002 | 5.319 | 5.327 | 5.254 | 5.262 | 1,167,603 | -0.05(-0.86%) |
Mar 13, 2002 | 5.287 | 5.331 | 5.230 | 5.308 | 646,601 | +0.03(+0.49%) |
Mar 12, 2002 | 5.206 | 5.344 | 5.206 | 5.282 | 513,887 | +0.07(+1.31%) |
Mar 11, 2002 | 5.279 | 5.288 | 5.181 | 5.214 | 974,416 | +0.00(+0.00%) |
Mar 08, 2002 | 5.165 | 5.223 | 5.084 | 5.214 | 942,948 | +0.03(+0.63%) |
Mar 07, 2002 | 4.992 | 5.204 | 4.986 | 5.181 | 543,714 | +0.20(+4.08%) |
Mar 06, 2002 | 4.978 | 5.004 | 4.915 | 4.978 | 455,056 | +0.01(+0.26%) |
Mar 05, 2002 | 4.994 | 5.004 | 4.939 | 4.965 | 285,128 | +0.00(+0.07%) |
Mar 04, 2002 | 4.913 | 4.970 | 4.895 | 4.962 | 522,917 | +0.09(+1.77%) |
Mar 01, 2002 | 4.881 | 4.889 | 4.754 | 4.876 | 262,143 | +0.04(+0.91%) |
Feb 28, 2002 | 4.760 | 4.892 | 4.760 | 4.832 | 317,417 | +0.00(+0.00%) |
Feb 27, 2002 | 4.737 | 4.886 | 4.713 | 4.832 | 197,017 | +0.08(+1.71%) |
Feb 26, 2002 | 4.830 | 4.832 | 4.694 | 4.751 | 341,770 | -0.04(-0.88%) |
Feb 25, 2002 | 4.944 | 4.946 | 4.759 | 4.793 | 469,558 | +0.01(+0.14%) |
Feb 22, 2002 | 4.936 | 4.952 | 4.782 | 4.787 | 255,028 | -0.05(-0.97%) |
Feb 21, 2002 | 4.933 | 5.022 | 4.824 | 4.834 | 439,185 | -0.03(-0.67%) |
Feb 20, 2002 | 4.759 | 4.949 | 4.759 | 4.866 | 659,188 | +0.06(+1.35%) |
Feb 19, 2002 | 4.824 | 4.824 | 4.752 | 4.801 | 525,927 | +0.00(+0.00%) |
Feb 18, 2002 | 4.736 | 4.801 | 4.726 | 4.801 | 293,884 | +0.00(+0.00%) |
Feb 15, 2002 | 4.736 | 4.801 | 4.726 | 4.801 | 293,884 | +0.06(+1.16%) |
Feb 14, 2002 | 4.694 | 4.801 | 4.686 | 4.746 | 337,666 | +0.01(+0.24%) |
Feb 13, 2002 | 4.751 | 4.783 | 4.702 | 4.735 | 441,648 | +0.00(+0.00%) |
Feb 12, 2002 | 4.679 | 4.759 | 4.644 | 4.735 | 808,867 | +0.07(+1.50%) |
Feb 11, 2002 | 4.704 | 4.751 | 4.569 | 4.665 | 1,257,356 | +0.06(+1.30%) |
Feb 08, 2002 | 4.709 | 4.710 | 4.467 | 4.605 | 373,786 | +0.09(+1.94%) |
Feb 07, 2002 | 4.241 | 4.670 | 4.223 | 4.517 | 1,095,637 | -0.08(-1.73%) |
Feb 06, 2002 | 4.558 | 4.743 | 4.520 | 4.597 | 424,408 | -0.04(-0.91%) |
Feb 05, 2002 | 4.532 | 4.670 | 4.523 | 4.639 | 454,235 | +0.06(+1.28%) |
Feb 04, 2002 | 4.629 | 4.629 | 4.507 | 4.580 | 339,855 | +0.05(+1.08%) |
Feb 01, 2002 | 4.660 | 4.662 | 4.523 | 4.532 | 221,371 | -0.08(-1.69%) |
Jan 31, 2002 | 4.639 | 4.816 | 4.491 | 4.610 | 649,063 | +0.02(+0.46%) |
Jan 30, 2002 | 4.384 | 4.629 | 4.345 | 4.588 | 719,114 | +0.22(+5.06%) |
Jan 29, 2002 | 4.426 | 4.440 | 4.264 | 4.368 | 248,734 | -0.03(-0.74%) |
Jan 28, 2002 | 4.223 | 4.418 | 4.223 | 4.400 | 262,690 | +0.12(+2.85%) |
Jan 25, 2002 | 4.215 | 4.283 | 4.166 | 4.278 | 244,083 | +0.05(+1.15%) |
Jan 24, 2002 | 4.345 | 4.426 | 4.194 | 4.229 | 200,027 | -0.13(-3.02%) |
Jan 23, 2002 | 4.192 | 4.395 | 4.192 | 4.361 | 461,623 | +0.16(+3.91%) |
Jan 22, 2002 | 4.191 | 4.353 | 4.142 | 4.197 | 204,405 | -0.02(-0.42%) |
Jan 21, 2002 | 4.226 | 4.296 | 4.215 | 4.215 | 139,280 | +0.00(+0.00%) |
Jan 18, 2002 | 4.226 | 4.296 | 4.215 | 4.215 | 137,365 | -0.09(-2.11%) |
Jan 17, 2002 | 4.255 | 4.306 | 4.191 | 4.306 | 144,206 | +0.04(+0.91%) |
Jan 16, 2002 | 4.142 | 4.316 | 4.142 | 4.267 | 248,187 | +0.05(+1.23%) |
Jan 15, 2002 | 4.298 | 4.304 | 4.124 | 4.215 | 160,076 | -0.08(-1.96%) |
Jan 14, 2002 | 4.385 | 4.426 | 4.020 | 4.299 | 273,088 | -0.03(-0.68%) |
Jan 11, 2002 | 4.416 | 4.450 | 4.324 | 4.329 | 349,159 | -0.09(-1.99%) |
Jan 10, 2002 | 4.345 | 4.436 | 4.303 | 4.416 | 131,345 | -0.04(-0.95%) |