Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.322 | 4.397 | 4.298 | 4.389 | 5,084,212 | +0.09(+2.01%) |
Apr 29, 2002 | 4.352 | 4.352 | 4.291 | 4.303 | 2,735,019 | -0.03(-0.62%) |
Apr 26, 2002 | 4.318 | 4.389 | 4.271 | 4.330 | 5,526,479 | +0.02(+0.48%) |
Apr 25, 2002 | 4.268 | 4.323 | 4.155 | 4.309 | 4,432,841 | +0.10(+2.47%) |
Apr 24, 2002 | 4.329 | 4.399 | 4.170 | 4.205 | 5,589,395 | -0.12(-2.87%) |
Apr 23, 2002 | 4.322 | 4.364 | 4.305 | 4.330 | 7,548,136 | +0.01(+0.25%) |
Apr 22, 2002 | 4.281 | 4.323 | 4.224 | 4.319 | 4,555,898 | +0.04(+0.88%) |
Apr 19, 2002 | 4.293 | 4.302 | 4.231 | 4.281 | 3,226,323 | +0.01(+0.18%) |
Apr 18, 2002 | 4.211 | 4.299 | 4.211 | 4.273 | 8,977,637 | +0.05(+1.18%) |
Apr 17, 2002 | 4.224 | 4.256 | 4.210 | 4.224 | 4,851,976 | +0.02(+0.36%) |
Apr 16, 2002 | 4.141 | 4.221 | 4.137 | 4.209 | 3,377,138 | +0.07(+1.67%) |
Apr 15, 2002 | 4.150 | 4.253 | 4.084 | 4.140 | 3,575,140 | -0.02(-0.49%) |
Apr 12, 2002 | 4.123 | 4.189 | 4.118 | 4.160 | 3,264,258 | +0.06(+1.45%) |
Apr 11, 2002 | 4.215 | 4.269 | 4.077 | 4.101 | 11,053,883 | -0.05(-1.22%) |
Apr 10, 2002 | 4.025 | 4.208 | 3.997 | 4.151 | 13,267,991 | +0.17(+4.23%) |
Apr 09, 2002 | 4.048 | 4.104 | 3.983 | 3.983 | 5,822,557 | -0.05(-1.15%) |
Apr 08, 2002 | 3.965 | 4.048 | 3.896 | 4.029 | 3,787,946 | +0.08(+2.05%) |
Apr 05, 2002 | 3.903 | 3.975 | 3.884 | 3.948 | 4,973,183 | +0.06(+1.47%) |
Apr 04, 2002 | 3.860 | 3.973 | 3.858 | 3.891 | 6,918,970 | +0.03(+0.84%) |
Apr 03, 2002 | 3.794 | 3.902 | 3.716 | 3.858 | 6,647,874 | +0.07(+1.91%) |
Apr 02, 2002 | 3.900 | 3.901 | 3.771 | 3.786 | 7,683,221 | -0.11(-2.83%) |
Apr 01, 2002 | 3.988 | 4.025 | 3.840 | 3.896 | 11,133,454 | -0.19(-4.71%) |
Mar 29, 2002 | 4.043 | 4.168 | 4.043 | 4.089 | 3,299,418 | +0.00(+0.00%) |
Mar 28, 2002 | 4.043 | 4.168 | 4.043 | 4.089 | 3,299,418 | +0.07(+1.67%) |
Mar 27, 2002 | 4.009 | 4.070 | 4.009 | 4.022 | 4,264,447 | +0.01(+0.16%) |
Mar 26, 2002 | 4.012 | 4.084 | 3.972 | 4.015 | 5,939,137 | +0.01(+0.32%) |
Mar 25, 2002 | 4.103 | 4.161 | 3.999 | 4.002 | 4,450,421 | -0.11(-2.58%) |
Mar 22, 2002 | 4.091 | 4.128 | 4.026 | 4.108 | 6,126,037 | +0.02(+0.61%) |
Mar 21, 2002 | 4.107 | 4.112 | 4.032 | 4.083 | 2,878,432 | -0.03(-0.84%) |
Mar 20, 2002 | 4.117 | 4.126 | 4.053 | 4.118 | 2,843,273 | +0.01(+0.13%) |
Mar 19, 2002 | 4.134 | 4.161 | 4.066 | 4.112 | 6,221,337 | -0.02(-0.52%) |
Mar 18, 2002 | 4.183 | 4.205 | 4.075 | 4.134 | 5,279,439 | -0.04(-0.91%) |
Mar 15, 2002 | 4.026 | 4.204 | 4.013 | 4.172 | 8,906,393 | +0.14(+3.46%) |
Mar 14, 2002 | 4.018 | 4.064 | 3.963 | 4.032 | 4,386,579 | +0.01(+0.24%) |
Mar 13, 2002 | 4.051 | 4.058 | 3.927 | 4.023 | 4,131,212 | -0.03(-0.75%) |
Mar 12, 2002 | 4.036 | 4.099 | 3.994 | 4.053 | 4,126,585 | -0.01(-0.13%) |
Mar 11, 2002 | 4.054 | 4.098 | 3.923 | 4.058 | 12,266,877 | -0.00(-0.05%) |
Mar 08, 2002 | 3.923 | 4.129 | 3.923 | 4.061 | 11,480,421 | +0.13(+3.41%) |
Mar 07, 2002 | 3.870 | 3.994 | 3.847 | 3.927 | 14,776,138 | +0.15(+3.92%) |
Mar 06, 2002 | 3.661 | 3.822 | 3.640 | 3.778 | 19,900,136 | +0.15(+4.05%) |
Mar 05, 2002 | 3.772 | 3.789 | 3.581 | 3.631 | 21,226,934 | -0.18(-4.68%) |
Mar 04, 2002 | 4.022 | 4.042 | 3.707 | 3.810 | 16,342,575 | -0.18(-4.57%) |
Mar 01, 2002 | 3.917 | 4.004 | 3.874 | 3.992 | 4,577,179 | +0.10(+2.44%) |
Feb 28, 2002 | 3.952 | 4.005 | 3.896 | 3.897 | 5,738,360 | -0.05(-1.34%) |
Feb 27, 2002 | 3.903 | 3.986 | 3.855 | 3.950 | 6,627,518 | +0.06(+1.42%) |
Feb 26, 2002 | 3.924 | 3.929 | 3.830 | 3.895 | 6,811,642 | -0.03(-0.72%) |
Feb 25, 2002 | 3.947 | 4.000 | 3.911 | 3.923 | 7,110,496 | -0.03(-0.71%) |
Feb 22, 2002 | 3.962 | 3.967 | 3.843 | 3.951 | 9,707,654 | -0.01(-0.25%) |
Feb 21, 2002 | 3.892 | 4.010 | 3.891 | 3.961 | 15,211,002 | +0.08(+2.12%) |
Feb 20, 2002 | 3.919 | 3.951 | 3.827 | 3.879 | 7,830,335 | -0.07(-1.81%) |
Feb 19, 2002 | 3.962 | 3.999 | 3.860 | 3.950 | 11,093,669 | -0.02(-0.44%) |
Feb 18, 2002 | 3.901 | 3.968 | 3.818 | 3.968 | 8,702,840 | +0.00(+0.00%) |
Feb 15, 2002 | 3.901 | 3.968 | 3.818 | 3.968 | 8,697,288 | +0.07(+1.69%) |
Feb 14, 2002 | 3.995 | 4.010 | 3.843 | 3.902 | 8,564,053 | -0.08(-2.09%) |
Feb 13, 2002 | 3.986 | 4.009 | 3.934 | 3.985 | 9,740,963 | +0.02(+0.60%) |
Feb 12, 2002 | 3.996 | 4.018 | 3.956 | 3.961 | 8,599,212 | -0.03(-0.81%) |
Feb 11, 2002 | 3.891 | 4.010 | 3.889 | 3.993 | 12,257,625 | +0.10(+2.64%) |
Feb 08, 2002 | 3.837 | 3.895 | 3.833 | 3.891 | 6,264,823 | +0.06(+1.44%) |
Feb 07, 2002 | 3.787 | 3.943 | 3.786 | 3.836 | 17,319,632 | +0.10(+2.60%) |
Feb 06, 2002 | 3.803 | 3.825 | 3.715 | 3.738 | 8,247,620 | -0.08(-2.01%) |
Feb 05, 2002 | 3.815 | 3.855 | 3.708 | 3.815 | 4,836,247 | +0.01(+0.20%) |
Feb 04, 2002 | 3.842 | 3.861 | 3.775 | 3.808 | 4,004,453 | -0.03(-0.90%) |