Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.828 | 3.854 | 3.828 | 3.846 | 17,280 | -0.07(-1.76%) |
Apr 29, 2002 | 4.009 | 4.018 | 3.906 | 3.914 | 29,574 | -0.09(-2.37%) |
Apr 26, 2002 | 3.992 | 4.009 | 3.992 | 4.009 | 13,337 | +0.10(+2.65%) |
Apr 25, 2002 | 4.009 | 4.096 | 3.863 | 3.906 | 44,072 | -0.19(-4.63%) |
Apr 24, 2002 | 4.182 | 4.182 | 4.052 | 4.096 | 10,554 | +0.04(+1.06%) |
Apr 23, 2002 | 4.225 | 4.225 | 4.052 | 4.052 | 12,757 | -0.09(-2.08%) |
Apr 22, 2002 | 4.182 | 4.225 | 4.096 | 4.139 | 11,713 | -0.04(-1.03%) |
Apr 19, 2002 | 4.268 | 4.277 | 4.182 | 4.182 | 13,569 | -0.05(-1.22%) |
Apr 18, 2002 | 4.251 | 4.251 | 4.199 | 4.234 | 17,860 | -0.02(-0.41%) |
Apr 17, 2002 | 4.173 | 4.268 | 4.165 | 4.251 | 17,512 | +0.12(+2.92%) |
Apr 16, 2002 | 4.121 | 4.156 | 4.121 | 4.130 | 9,974 | +0.07(+1.70%) |
Apr 15, 2002 | 3.854 | 4.156 | 3.837 | 4.061 | 11,945 | +0.13(+3.29%) |
Apr 12, 2002 | 3.923 | 3.932 | 3.923 | 3.932 | 927 | -0.02(-0.44%) |
Apr 11, 2002 | 3.966 | 4.035 | 3.837 | 3.949 | 34,445 | +0.02(+0.44%) |
Apr 10, 2002 | 3.889 | 3.966 | 3.880 | 3.932 | 66,340 | -0.03(-0.87%) |
Apr 09, 2002 | 4.156 | 4.156 | 3.932 | 3.966 | 40,360 | -0.19(-4.56%) |
Apr 08, 2002 | 4.139 | 4.182 | 4.052 | 4.156 | 45,347 | +0.07(+1.69%) |
Apr 05, 2002 | 4.182 | 4.182 | 4.009 | 4.087 | 24,239 | -0.14(-3.27%) |
Apr 04, 2002 | 4.285 | 4.302 | 4.027 | 4.225 | 39,664 | +0.03(+0.62%) |
Apr 03, 2002 | 4.302 | 4.302 | 4.182 | 4.199 | 8,466 | -0.08(-1.81%) |
Apr 02, 2002 | 4.311 | 4.328 | 4.277 | 4.277 | 34,677 | -0.12(-2.75%) |
Apr 01, 2002 | 4.311 | 4.397 | 4.104 | 4.397 | 56,597 | +0.04(+0.99%) |
Mar 29, 2002 | 4.311 | 4.354 | 4.225 | 4.354 | 33,518 | +0.00(+0.00%) |
Mar 28, 2002 | 4.311 | 4.354 | 4.225 | 4.354 | 25,979 | +0.01(+0.20%) |
Mar 27, 2002 | 4.268 | 4.346 | 4.268 | 4.346 | 50,798 | +0.03(+0.60%) |
Mar 26, 2002 | 4.268 | 4.320 | 4.268 | 4.320 | 130,824 | +0.05(+1.21%) |
Mar 25, 2002 | 4.225 | 4.311 | 4.182 | 4.268 | 4,291 | -0.03(-0.80%) |
Mar 22, 2002 | 4.311 | 4.346 | 4.294 | 4.302 | 78,402 | -0.05(-1.19%) |
Mar 21, 2002 | 4.311 | 4.354 | 4.311 | 4.354 | 36,765 | +0.04(+1.00%) |
Mar 20, 2002 | 4.389 | 4.389 | 4.225 | 4.311 | 80,837 | -0.01(-0.20%) |
Mar 19, 2002 | 4.311 | 4.354 | 4.285 | 4.320 | 280,786 | -0.03(-0.79%) |
Mar 18, 2002 | 4.311 | 4.432 | 4.311 | 4.354 | 54,162 | -0.02(-0.39%) |
Mar 15, 2002 | 4.337 | 4.371 | 4.285 | 4.371 | 23,079 | +0.02(+0.40%) |
Mar 14, 2002 | 4.354 | 4.380 | 4.354 | 4.354 | 3,943 | -0.05(-1.17%) |
Mar 13, 2002 | 4.406 | 4.406 | 4.406 | 4.406 | 24,355 | +0.00(+0.00%) |
Mar 12, 2002 | 4.484 | 4.484 | 4.363 | 4.406 | 29,226 | -0.03(-0.58%) |
Mar 11, 2002 | 4.423 | 4.440 | 4.380 | 4.432 | 13,221 | +0.01(+0.19%) |
Mar 08, 2002 | 4.311 | 4.449 | 4.311 | 4.423 | 73,878 | +0.08(+1.79%) |
Mar 07, 2002 | 4.363 | 4.389 | 4.268 | 4.346 | 68,659 | +0.03(+0.60%) |
Mar 06, 2002 | 4.182 | 4.380 | 4.139 | 4.320 | 22,152 | +0.16(+3.73%) |
Mar 05, 2002 | 4.052 | 4.173 | 4.052 | 4.165 | 8,118 | +0.08(+1.90%) |
Mar 04, 2002 | 4.061 | 4.147 | 4.052 | 4.087 | 108,556 | -0.04(-1.04%) |
Mar 01, 2002 | 4.199 | 4.199 | 4.009 | 4.130 | 32,010 | -0.05(-1.24%) |
Feb 28, 2002 | 4.311 | 4.311 | 4.147 | 4.182 | 28,878 | -0.10(-2.41%) |
Feb 27, 2002 | 4.406 | 4.406 | 4.285 | 4.285 | 20,644 | -0.12(-2.74%) |
Feb 26, 2002 | 4.484 | 4.484 | 4.354 | 4.406 | 33,634 | -0.12(-2.67%) |
Feb 25, 2002 | 4.527 | 4.527 | 4.371 | 4.527 | 47,203 | +0.04(+0.96%) |
Feb 22, 2002 | 4.587 | 4.587 | 4.277 | 4.484 | 41,984 | -0.13(-2.80%) |
Feb 21, 2002 | 4.742 | 4.742 | 4.320 | 4.613 | 150,541 | +0.23(+5.31%) |
Feb 20, 2002 | 4.147 | 4.389 | 4.052 | 4.380 | 47,087 | +0.24(+5.83%) |
Feb 19, 2002 | 4.208 | 4.354 | 4.096 | 4.139 | 27,255 | -0.16(-3.61%) |
Feb 18, 2002 | 4.251 | 4.294 | 4.001 | 4.294 | 13,569 | +0.00(+0.00%) |
Feb 15, 2002 | 4.251 | 4.294 | 4.001 | 4.294 | 13,569 | -0.01(-0.20%) |
Feb 14, 2002 | 4.268 | 4.302 | 4.259 | 4.302 | 4,291 | +0.03(+0.81%) |
Feb 13, 2002 | 4.259 | 4.311 | 4.225 | 4.268 | 17,512 | +0.09(+2.27%) |
Feb 12, 2002 | 4.182 | 4.182 | 4.165 | 4.173 | 12,525 | +0.06(+1.47%) |
Feb 11, 2002 | 4.216 | 4.216 | 4.096 | 4.113 | 41,868 | -0.16(-3.64%) |
Feb 08, 2002 | 4.268 | 4.397 | 4.199 | 4.268 | 14,033 | -0.07(-1.59%) |
Feb 07, 2002 | 4.225 | 4.337 | 4.190 | 4.337 | 54,394 | +0.11(+2.65%) |
Feb 06, 2002 | 4.587 | 4.656 | 4.096 | 4.225 | 41,288 | -0.45(-9.59%) |
Feb 05, 2002 | 4.725 | 4.734 | 4.656 | 4.673 | 42,100 | +0.02(+0.37%) |
Feb 04, 2002 | 4.527 | 4.725 | 4.527 | 4.656 | 115,979 | +0.18(+4.05%) |