Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.677 | 5.677 | 5.677 | 5.677 | 260 | +0.04(+0.68%) |
Apr 29, 2002 | 5.562 | 5.639 | 5.562 | 5.639 | 117,307 | +0.04(+0.68%) |
Apr 26, 2002 | 5.532 | 5.601 | 5.532 | 5.601 | 782 | +0.01(+0.14%) |
Apr 25, 2002 | 5.562 | 5.601 | 5.555 | 5.593 | 4,952 | -0.02(-0.27%) |
Apr 24, 2002 | 5.616 | 5.616 | 5.601 | 5.608 | 2,867 | -0.05(-0.95%) |
Apr 23, 2002 | 5.570 | 5.670 | 5.570 | 5.662 | 2,476 | +0.10(+1.79%) |
Apr 22, 2002 | 5.509 | 5.601 | 5.509 | 5.562 | 2,737 | +0.05(+0.98%) |
Apr 19, 2002 | 5.486 | 5.524 | 5.486 | 5.509 | 6,777 | +0.10(+1.84%) |
Apr 18, 2002 | 5.447 | 5.447 | 5.409 | 5.409 | 2,867 | -0.08(-1.40%) |
Apr 17, 2002 | 5.562 | 5.562 | 5.486 | 5.486 | 3,128 | -0.04(-0.69%) |
Apr 16, 2002 | 5.524 | 5.524 | 5.524 | 5.524 | 260 | +0.04(+0.70%) |
Apr 15, 2002 | 5.447 | 5.524 | 5.447 | 5.486 | 4,040 | +0.08(+1.42%) |
Apr 12, 2002 | 5.447 | 5.447 | 5.409 | 5.409 | 1,303 | -0.08(-1.40%) |
Apr 11, 2002 | 5.409 | 5.524 | 5.409 | 5.486 | 3,388 | +0.08(+1.42%) |
Apr 10, 2002 | 5.332 | 5.409 | 5.324 | 5.409 | 3,519 | +0.08(+1.44%) |
Apr 09, 2002 | 5.348 | 5.348 | 5.332 | 5.332 | 1,824 | -0.02(-0.29%) |
Apr 08, 2002 | 5.371 | 5.371 | 5.348 | 5.348 | 651 | -0.03(-0.57%) |
Apr 05, 2002 | 5.371 | 5.378 | 5.371 | 5.378 | 521 | +0.00(+0.00%) |
Apr 04, 2002 | 5.386 | 5.386 | 5.378 | 5.378 | 1,042 | +0.03(+0.57%) |
Apr 03, 2002 | 5.271 | 5.355 | 5.271 | 5.348 | 1,173 | +0.12(+2.20%) |
Apr 02, 2002 | 5.217 | 5.232 | 5.217 | 5.232 | 782 | +0.02(+0.29%) |
Apr 01, 2002 | 5.179 | 5.286 | 5.179 | 5.217 | 11,079 | +0.02(+0.44%) |
Mar 29, 2002 | 5.102 | 5.194 | 5.102 | 5.194 | 11,991 | +0.00(+0.00%) |
Mar 28, 2002 | 5.102 | 5.194 | 5.102 | 5.194 | 11,991 | +0.13(+2.58%) |
Mar 27, 2002 | 5.294 | 5.294 | 5.064 | 5.064 | 7,429 | -0.23(-4.35%) |
Mar 26, 2002 | 5.332 | 5.332 | 5.286 | 5.294 | 7,820 | -0.04(-0.72%) |
Mar 25, 2002 | 5.371 | 5.371 | 5.332 | 5.332 | 1,955 | -0.04(-0.71%) |
Mar 22, 2002 | 5.447 | 5.447 | 5.371 | 5.371 | 5,735 | -0.04(-0.71%) |
Mar 21, 2002 | 5.409 | 5.409 | 5.409 | 5.409 | 3,649 | +0.04(+0.71%) |
Mar 20, 2002 | 5.371 | 5.371 | 5.371 | 5.371 | 70,384 | +0.02(+0.29%) |
Mar 19, 2002 | 5.371 | 5.394 | 5.332 | 5.355 | 703,842 | +0.02(+0.29%) |
Mar 18, 2002 | 5.394 | 5.394 | 5.340 | 5.340 | 18,769 | -0.01(-0.14%) |
Mar 15, 2002 | 5.340 | 5.348 | 5.340 | 5.348 | 782 | +0.02(+0.29%) |
Mar 14, 2002 | 5.332 | 5.332 | 5.332 | 5.332 | 260 | -0.04(-0.71%) |
Mar 13, 2002 | 5.371 | 5.371 | 5.371 | 5.371 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 5.371 | 5.371 | 5.371 | 5.371 | 91,238 | -0.02(-0.43%) |
Mar 11, 2002 | 5.332 | 5.394 | 5.332 | 5.394 | 12,903 | +0.10(+1.88%) |
Mar 08, 2002 | 5.294 | 5.294 | 5.202 | 5.294 | 18,899 | -0.02(-0.29%) |
Mar 07, 2002 | 5.255 | 5.309 | 5.217 | 5.309 | 8,863 | +0.02(+0.29%) |
Mar 06, 2002 | 5.324 | 5.332 | 5.294 | 5.294 | 7,559 | -0.03(-0.58%) |
Mar 05, 2002 | 5.332 | 5.332 | 5.317 | 5.324 | 6,256 | +0.01(+0.14%) |
Mar 04, 2002 | 5.217 | 5.332 | 5.217 | 5.317 | 28,544 | +0.10(+1.91%) |
Mar 01, 2002 | 5.156 | 5.217 | 5.156 | 5.217 | 12,773 | +0.06(+1.19%) |
Feb 28, 2002 | 5.179 | 5.179 | 5.156 | 5.156 | 521 | -0.06(-1.18%) |
Feb 27, 2002 | 5.102 | 5.217 | 5.102 | 5.217 | 5,343 | +0.12(+2.26%) |
Feb 26, 2002 | 5.179 | 5.179 | 5.094 | 5.102 | 2,215 | -0.03(-0.60%) |
Feb 25, 2002 | 5.140 | 5.163 | 5.087 | 5.133 | 5,735 | -0.02(-0.30%) |
Feb 22, 2002 | 5.140 | 5.148 | 5.117 | 5.148 | 2,606 | +0.01(+0.15%) |
Feb 21, 2002 | 5.179 | 5.217 | 5.140 | 5.140 | 1,955 | -0.08(-1.47%) |
Feb 20, 2002 | 5.332 | 5.332 | 5.217 | 5.217 | 5,213 | -0.12(-2.16%) |
Feb 19, 2002 | 5.332 | 5.332 | 5.294 | 5.332 | 7,820 | +0.00(+0.00%) |
Feb 18, 2002 | 5.332 | 5.332 | 5.332 | 5.332 | 651 | +0.00(+0.00%) |
Feb 15, 2002 | 5.332 | 5.332 | 5.332 | 5.332 | 651 | -0.04(-0.71%) |
Feb 14, 2002 | 5.371 | 5.371 | 5.371 | 5.371 | 260 | +0.00(+0.00%) |
Feb 13, 2002 | 5.371 | 5.371 | 5.371 | 5.371 | 1,303 | +0.08(+1.45%) |
Feb 12, 2002 | 5.332 | 5.371 | 5.294 | 5.294 | 8,602 | -0.08(-1.43%) |
Feb 11, 2002 | 5.394 | 5.394 | 5.371 | 5.371 | 2,997 | -0.05(-0.85%) |
Feb 08, 2002 | 5.409 | 5.424 | 5.371 | 5.417 | 6,126 | +0.01(+0.14%) |
Feb 07, 2002 | 5.409 | 5.440 | 5.409 | 5.409 | 3,779 | -0.03(-0.56%) |
Feb 06, 2002 | 5.455 | 5.455 | 5.440 | 5.440 | 3,258 | -0.02(-0.28%) |
Feb 05, 2002 | 5.524 | 5.524 | 5.455 | 5.455 | 7,950 | -0.06(-1.11%) |
Feb 04, 2002 | 5.516 | 5.516 | 5.516 | 5.516 | 651 | +0.03(+0.56%) |