Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.516 | 4.911 | 4.511 | 4.844 | 70,800 | +0.11(+2.35%) |
Apr 29, 2002 | 4.889 | 4.903 | 4.689 | 4.733 | 74,800 | -0.20(-4.05%) |
Apr 26, 2002 | 5.116 | 5.222 | 4.902 | 4.933 | 134,900 | -0.17(-3.31%) |
Apr 25, 2002 | 4.662 | 5.111 | 4.649 | 5.102 | 259,200 | +0.48(+10.28%) |
Apr 24, 2002 | 4.422 | 4.689 | 4.400 | 4.627 | 82,200 | +0.29(+6.77%) |
Apr 23, 2002 | 4.484 | 4.484 | 4.271 | 4.333 | 63,700 | -0.14(-3.08%) |
Apr 22, 2002 | 4.751 | 4.800 | 4.249 | 4.471 | 196,300 | -0.20(-4.19%) |
Apr 19, 2002 | 4.662 | 4.711 | 4.578 | 4.667 | 64,300 | -0.07(-1.50%) |
Apr 18, 2002 | 4.627 | 4.889 | 4.622 | 4.738 | 168,200 | +0.00(+0.00%) |
Apr 17, 2002 | 4.769 | 4.778 | 4.711 | 4.738 | 128,600 | -0.02(-0.37%) |
Apr 16, 2002 | 4.844 | 4.849 | 4.667 | 4.756 | 160,600 | +0.05(+1.08%) |
Apr 15, 2002 | 4.564 | 4.769 | 4.560 | 4.705 | 193,000 | +0.25(+5.65%) |
Apr 12, 2002 | 4.200 | 4.511 | 4.200 | 4.453 | 234,100 | +0.23(+5.47%) |
Apr 11, 2002 | 4.111 | 4.222 | 4.004 | 4.222 | 58,600 | +0.08(+1.82%) |
Apr 10, 2002 | 4.262 | 4.378 | 4.022 | 4.147 | 95,100 | -0.04(-0.88%) |
Apr 09, 2002 | 4.182 | 4.440 | 3.956 | 4.183 | 261,800 | -0.06(-1.44%) |
Apr 08, 2002 | 3.951 | 4.329 | 3.889 | 4.244 | 432,800 | +0.80(+23.38%) |
Apr 05, 2002 | 3.311 | 3.493 | 3.311 | 3.440 | 53,700 | -0.04(-1.15%) |
Apr 04, 2002 | 3.467 | 3.502 | 3.436 | 3.480 | 13,900 | +0.01(+0.38%) |
Apr 03, 2002 | 3.444 | 3.506 | 3.427 | 3.467 | 34,100 | -0.02(-0.64%) |
Apr 02, 2002 | 3.473 | 3.507 | 3.373 | 3.489 | 49,900 | +0.02(+0.64%) |
Apr 01, 2002 | 3.356 | 3.511 | 3.351 | 3.467 | 46,200 | +0.00(+0.04%) |
Mar 29, 2002 | 3.431 | 3.467 | 3.267 | 3.465 | 79,500 | +0.00(+0.00%) |
Mar 28, 2002 | 3.431 | 3.467 | 3.267 | 3.465 | 79,500 | +0.03(+1.00%) |
Mar 27, 2002 | 3.444 | 3.520 | 3.422 | 3.431 | 41,500 | -0.08(-2.28%) |
Mar 26, 2002 | 3.444 | 3.511 | 3.400 | 3.511 | 17,700 | -0.04(-1.13%) |
Mar 25, 2002 | 3.658 | 3.658 | 3.400 | 3.551 | 74,600 | -0.10(-2.80%) |
Mar 22, 2002 | 3.733 | 3.738 | 3.560 | 3.653 | 39,200 | -0.08(-2.03%) |
Mar 21, 2002 | 3.604 | 3.764 | 3.604 | 3.729 | 26,200 | +0.11(+2.94%) |
Mar 20, 2002 | 3.658 | 3.835 | 3.622 | 3.622 | 46,800 | -0.04(-0.97%) |
Mar 19, 2002 | 3.616 | 3.667 | 3.587 | 3.658 | 32,800 | +0.09(+2.62%) |
Mar 18, 2002 | 3.578 | 3.720 | 3.556 | 3.564 | 47,800 | -0.00(-0.12%) |
Mar 15, 2002 | 3.644 | 3.667 | 3.569 | 3.569 | 62,600 | -0.12(-3.25%) |
Mar 14, 2002 | 3.649 | 3.689 | 3.644 | 3.689 | 56,200 | +0.00(+0.00%) |
Mar 13, 2002 | 3.733 | 3.756 | 3.667 | 3.689 | 55,900 | -0.04(-1.19%) |
Mar 12, 2002 | 3.800 | 3.822 | 3.733 | 3.733 | 33,600 | -0.12(-3.11%) |
Mar 11, 2002 | 3.884 | 3.889 | 3.778 | 3.853 | 62,400 | -0.04(-0.91%) |
Mar 08, 2002 | 3.607 | 3.889 | 3.601 | 3.889 | 92,100 | +0.22(+6.06%) |
Mar 07, 2002 | 3.711 | 3.711 | 3.471 | 3.667 | 145,900 | -0.00(-0.12%) |
Mar 06, 2002 | 3.956 | 3.956 | 3.649 | 3.671 | 57,700 | -0.28(-7.19%) |
Mar 05, 2002 | 3.956 | 3.978 | 3.902 | 3.956 | 49,900 | +0.04(+1.14%) |
Mar 04, 2002 | 3.956 | 4.044 | 3.911 | 3.911 | 91,500 | -0.01(-0.34%) |
Mar 01, 2002 | 3.911 | 4.000 | 3.889 | 3.924 | 43,400 | +0.05(+1.38%) |
Feb 28, 2002 | 3.556 | 3.907 | 3.556 | 3.871 | 109,500 | +0.23(+6.22%) |
Feb 27, 2002 | 3.569 | 3.769 | 3.569 | 3.644 | 66,500 | +0.04(+1.23%) |
Feb 26, 2002 | 3.600 | 3.636 | 3.516 | 3.600 | 55,000 | +0.00(+0.00%) |
Feb 25, 2002 | 3.444 | 3.600 | 3.444 | 3.600 | 51,300 | +0.16(+4.52%) |
Feb 22, 2002 | 3.540 | 3.542 | 3.444 | 3.444 | 21,300 | -0.08(-2.15%) |
Feb 21, 2002 | 3.529 | 3.547 | 3.480 | 3.520 | 18,700 | +0.12(+3.53%) |
Feb 20, 2002 | 3.556 | 3.587 | 3.222 | 3.400 | 41,500 | -0.18(-4.97%) |
Feb 19, 2002 | 3.438 | 3.600 | 3.422 | 3.578 | 106,800 | +0.13(+3.87%) |
Feb 18, 2002 | 3.329 | 3.467 | 3.200 | 3.444 | 20,400 | +0.00(+0.00%) |
Feb 15, 2002 | 3.329 | 3.467 | 3.200 | 3.444 | 20,400 | +0.16(+4.73%) |
Feb 14, 2002 | 3.324 | 3.467 | 3.200 | 3.289 | 14,800 | -0.04(-1.20%) |
Feb 13, 2002 | 3.342 | 3.436 | 3.204 | 3.329 | 59,500 | +0.02(+0.67%) |
Feb 12, 2002 | 3.564 | 3.578 | 3.307 | 3.307 | 56,900 | -0.26(-7.23%) |
Feb 11, 2002 | 3.600 | 3.667 | 3.556 | 3.564 | 47,800 | +0.02(+0.63%) |
Feb 08, 2002 | 3.556 | 3.716 | 3.489 | 3.542 | 100,500 | -0.04(-0.98%) |
Feb 07, 2002 | 3.373 | 3.600 | 3.367 | 3.577 | 195,000 | +0.22(+6.61%) |
Feb 06, 2002 | 3.289 | 3.422 | 3.222 | 3.356 | 124,400 | +0.03(+0.97%) |
Feb 05, 2002 | 3.253 | 3.400 | 3.111 | 3.323 | 71,400 | +0.07(+2.17%) |
Feb 04, 2002 | 3.282 | 3.282 | 3.200 | 3.253 | 13,000 | -0.01(-0.40%) |