Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.706 | 5.963 | 5.508 | 5.743 | 30,901 | +0.06(+1.05%) |
Apr 29, 2002 | 5.279 | 5.683 | 5.279 | 5.683 | 20,879 | +0.16(+2.89%) |
Apr 26, 2002 | 5.643 | 5.645 | 5.430 | 5.524 | 17,121 | -0.10(-1.82%) |
Apr 25, 2002 | 5.586 | 5.626 | 5.546 | 5.626 | 10,439 | +0.04(+0.69%) |
Apr 24, 2002 | 5.460 | 5.588 | 5.460 | 5.588 | 5,428 | +0.31(+5.90%) |
Apr 23, 2002 | 5.588 | 5.607 | 5.276 | 5.276 | 12,110 | -0.23(-4.20%) |
Apr 22, 2002 | 5.506 | 5.588 | 5.506 | 5.508 | 12,945 | +0.00(+0.00%) |
Apr 19, 2002 | 5.586 | 5.586 | 5.428 | 5.508 | 8,351 | +0.12(+2.22%) |
Apr 18, 2002 | 5.433 | 5.588 | 5.348 | 5.388 | 4,593 | -0.12(-2.17%) |
Apr 17, 2002 | 5.588 | 5.627 | 5.320 | 5.508 | 22,132 | -0.08(-1.43%) |
Apr 16, 2002 | 5.386 | 5.651 | 5.305 | 5.588 | 27,561 | +0.20(+3.70%) |
Apr 15, 2002 | 5.331 | 5.388 | 5.267 | 5.388 | 16,703 | +0.06(+1.08%) |
Apr 12, 2002 | 5.053 | 5.341 | 5.053 | 5.331 | 10,022 | +0.22(+4.34%) |
Apr 11, 2002 | 5.029 | 5.225 | 4.959 | 5.109 | 20,879 | -0.08(-1.51%) |
Apr 10, 2002 | 4.989 | 5.187 | 4.989 | 5.187 | 11,692 | +0.14(+2.78%) |
Apr 09, 2002 | 4.941 | 5.046 | 4.941 | 5.046 | 8,769 | +0.11(+2.26%) |
Apr 08, 2002 | 4.923 | 4.988 | 4.923 | 4.935 | 5,846 | -0.05(-1.09%) |
Apr 05, 2002 | 5.029 | 5.066 | 4.989 | 4.989 | 2,087 | +0.02(+0.44%) |
Apr 04, 2002 | 4.909 | 4.968 | 4.909 | 4.967 | 3,758 | +0.00(+0.04%) |
Apr 03, 2002 | 4.869 | 4.968 | 4.831 | 4.965 | 9,604 | -0.02(-0.45%) |
Apr 02, 2002 | 5.030 | 5.030 | 4.917 | 4.987 | 4,593 | +0.11(+2.34%) |
Apr 01, 2002 | 4.877 | 4.949 | 4.873 | 4.873 | 3,758 | -0.04(-0.89%) |
Mar 29, 2002 | 5.105 | 5.105 | 4.872 | 4.917 | 8,769 | +0.00(+0.00%) |
Mar 28, 2002 | 5.105 | 5.105 | 4.872 | 4.917 | 8,769 | -0.15(-2.99%) |
Mar 27, 2002 | 5.267 | 5.268 | 5.069 | 5.069 | 7,099 | -0.12(-2.31%) |
Mar 26, 2002 | 5.149 | 5.268 | 5.077 | 5.189 | 7,099 | +0.04(+0.75%) |
Mar 25, 2002 | 5.187 | 5.348 | 5.077 | 5.150 | 12,110 | +0.20(+4.06%) |
Mar 22, 2002 | 5.186 | 5.187 | 4.949 | 4.949 | 2,505 | -0.24(-4.54%) |
Mar 21, 2002 | 5.109 | 5.187 | 4.981 | 5.184 | 3,340 | -0.00(-0.04%) |
Mar 20, 2002 | 5.141 | 5.187 | 4.981 | 5.187 | 32,572 | -0.00(-0.03%) |
Mar 19, 2002 | 5.027 | 5.188 | 4.968 | 5.188 | 8,769 | +0.16(+3.17%) |
Mar 18, 2002 | 4.869 | 5.029 | 4.791 | 5.029 | 21,714 | +0.16(+3.28%) |
Mar 15, 2002 | 4.869 | 4.869 | 4.786 | 4.869 | 5,846 | +0.00(+0.00%) |
Mar 14, 2002 | 4.749 | 4.869 | 4.749 | 4.869 | 9,187 | +0.12(+2.52%) |
Mar 13, 2002 | 4.788 | 4.788 | 4.670 | 4.749 | 8,351 | +0.04(+0.83%) |
Mar 12, 2002 | 4.710 | 4.809 | 4.710 | 4.711 | 8,351 | -0.03(-0.55%) |
Mar 11, 2002 | 4.670 | 4.737 | 4.670 | 4.737 | 1,670 | -0.06(-1.26%) |
Mar 08, 2002 | 4.630 | 4.797 | 4.630 | 4.797 | 5,011 | +0.00(+0.03%) |
Mar 07, 2002 | 4.713 | 4.796 | 4.630 | 4.796 | 9,604 | +0.08(+1.73%) |
Mar 06, 2002 | 4.710 | 4.714 | 4.710 | 4.714 | 1,670 | +0.00(+0.10%) |
Mar 05, 2002 | 4.652 | 4.786 | 4.630 | 4.710 | 17,538 | +0.04(+0.89%) |
Mar 04, 2002 | 4.802 | 4.853 | 4.668 | 4.668 | 50,111 | -0.12(-2.53%) |
Mar 01, 2002 | 4.668 | 4.789 | 4.668 | 4.789 | 7,516 | +0.08(+1.69%) |
Feb 28, 2002 | 4.633 | 4.710 | 4.574 | 4.710 | 7,516 | +0.21(+4.61%) |
Feb 27, 2002 | 4.588 | 4.644 | 4.470 | 4.502 | 14,615 | -0.08(-1.84%) |
Feb 26, 2002 | 4.550 | 4.588 | 4.550 | 4.587 | 5,011 | -0.00(-0.04%) |
Feb 25, 2002 | 4.365 | 4.588 | 4.358 | 4.588 | 20,462 | +0.22(+5.13%) |
Feb 22, 2002 | 4.231 | 4.366 | 4.231 | 4.364 | 17,538 | +0.15(+3.67%) |
Feb 21, 2002 | 4.175 | 4.210 | 4.151 | 4.210 | 5,428 | +0.04(+0.96%) |
Feb 20, 2002 | 4.159 | 4.173 | 4.103 | 4.170 | 20,044 | +0.01(+0.27%) |
Feb 19, 2002 | 4.354 | 4.354 | 4.098 | 4.159 | 23,802 | -0.09(-2.18%) |
Feb 18, 2002 | 4.462 | 4.462 | 4.251 | 4.251 | 12,110 | +0.00(+0.00%) |
Feb 15, 2002 | 4.462 | 4.462 | 4.251 | 4.251 | 12,110 | -0.21(-4.72%) |
Feb 14, 2002 | 4.462 | 4.462 | 4.462 | 4.462 | 1,252 | +0.07(+1.64%) |
Feb 13, 2002 | 4.389 | 4.390 | 4.389 | 4.390 | 2,923 | +0.00(+0.00%) |
Feb 12, 2002 | 4.465 | 4.465 | 4.390 | 4.390 | 2,087 | +0.10(+2.38%) |
Feb 11, 2002 | 4.288 | 4.288 | 4.288 | 4.288 | 1,252 | -0.04(-0.89%) |
Feb 08, 2002 | 4.468 | 4.468 | 4.326 | 4.326 | 3,758 | -0.14(-3.18%) |
Feb 07, 2002 | 4.468 | 4.468 | 4.468 | 4.468 | 1,670 | +0.08(+1.80%) |
Feb 06, 2002 | 4.430 | 4.430 | 4.328 | 4.389 | 9,604 | -0.00(-0.04%) |
Feb 05, 2002 | 4.500 | 4.500 | 4.390 | 4.391 | 5,846 | -0.12(-2.63%) |
Feb 04, 2002 | 4.510 | 4.510 | 4.510 | 4.510 | 0 | +0.00(+0.00%) |