Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.045 | 5.142 | 5.008 | 5.075 | 144,628 | +0.05(+1.07%) |
Apr 29, 2002 | 5.043 | 5.066 | 4.999 | 5.022 | 115,911 | -0.02(-0.42%) |
Apr 26, 2002 | 5.051 | 5.095 | 5.008 | 5.043 | 121,132 | -0.01(-0.27%) |
Apr 25, 2002 | 5.037 | 5.089 | 4.985 | 5.056 | 118,522 | +0.02(+0.38%) |
Apr 24, 2002 | 5.146 | 5.167 | 5.029 | 5.037 | 211,982 | -0.11(-2.12%) |
Apr 23, 2002 | 5.133 | 5.171 | 5.121 | 5.146 | 285,079 | +0.02(+0.45%) |
Apr 22, 2002 | 5.181 | 5.190 | 5.056 | 5.123 | 314,580 | -0.14(-2.62%) |
Apr 19, 2002 | 5.363 | 5.401 | 5.209 | 5.261 | 765,695 | -0.36(-6.37%) |
Apr 18, 2002 | 5.746 | 5.851 | 5.554 | 5.619 | 386,111 | -0.13(-2.23%) |
Apr 17, 2002 | 5.761 | 5.811 | 5.736 | 5.748 | 142,539 | -0.02(-0.40%) |
Apr 16, 2002 | 5.621 | 5.776 | 5.621 | 5.771 | 173,345 | +0.18(+3.18%) |
Apr 15, 2002 | 5.646 | 5.650 | 5.550 | 5.593 | 95,287 | -0.06(-0.98%) |
Apr 12, 2002 | 5.554 | 5.648 | 5.516 | 5.648 | 626,549 | +0.10(+1.72%) |
Apr 11, 2002 | 5.631 | 5.648 | 5.552 | 5.552 | 119,305 | -0.07(-1.33%) |
Apr 10, 2002 | 5.497 | 5.646 | 5.491 | 5.627 | 323,195 | +0.12(+2.19%) |
Apr 09, 2002 | 5.516 | 5.552 | 5.485 | 5.506 | 113,039 | +0.00(+0.00%) |
Apr 08, 2002 | 5.411 | 5.535 | 5.395 | 5.506 | 238,088 | +0.07(+1.20%) |
Apr 05, 2002 | 5.420 | 5.527 | 5.401 | 5.441 | 139,668 | +0.03(+0.60%) |
Apr 04, 2002 | 5.363 | 5.441 | 5.324 | 5.409 | 224,252 | +0.01(+0.11%) |
Apr 03, 2002 | 5.455 | 5.612 | 5.403 | 5.403 | 308,836 | -0.05(-0.91%) |
Apr 02, 2002 | 5.472 | 5.508 | 5.391 | 5.453 | 296,827 | -0.02(-0.42%) |
Apr 01, 2002 | 5.543 | 5.543 | 5.401 | 5.476 | 312,230 | -0.07(-1.21%) |
Mar 29, 2002 | 5.401 | 5.593 | 5.401 | 5.543 | 330,243 | +0.00(+0.00%) |
Mar 28, 2002 | 5.401 | 5.593 | 5.401 | 5.543 | 330,243 | +0.12(+2.15%) |
Mar 27, 2002 | 5.160 | 5.458 | 5.160 | 5.426 | 362,876 | +0.27(+5.16%) |
Mar 26, 2002 | 4.999 | 5.162 | 4.999 | 5.160 | 131,314 | +0.12(+2.43%) |
Mar 25, 2002 | 5.133 | 5.141 | 5.028 | 5.037 | 223,991 | -0.10(-1.87%) |
Mar 22, 2002 | 5.229 | 5.231 | 5.133 | 5.133 | 109,385 | -0.13(-2.55%) |
Mar 21, 2002 | 5.085 | 5.282 | 4.903 | 5.267 | 469,912 | +0.17(+3.42%) |
Mar 20, 2002 | 5.075 | 5.133 | 5.060 | 5.093 | 64,482 | +0.02(+0.30%) |
Mar 19, 2002 | 5.026 | 5.116 | 5.026 | 5.077 | 81,973 | +0.05(+1.03%) |
Mar 18, 2002 | 4.980 | 5.028 | 4.960 | 5.026 | 78,318 | +0.06(+1.16%) |
Mar 15, 2002 | 4.941 | 5.026 | 4.941 | 4.968 | 217,986 | -0.02(-0.42%) |
Mar 14, 2002 | 4.903 | 5.012 | 4.884 | 4.989 | 139,407 | +0.09(+1.84%) |
Mar 13, 2002 | 5.075 | 5.075 | 4.826 | 4.899 | 107,296 | -0.18(-3.47%) |
Mar 12, 2002 | 5.054 | 5.081 | 5.018 | 5.075 | 147,239 | +0.02(+0.42%) |
Mar 11, 2002 | 4.960 | 5.075 | 4.959 | 5.054 | 184,832 | +0.06(+1.15%) |
Mar 08, 2002 | 5.003 | 5.152 | 4.970 | 4.997 | 262,106 | -0.01(-0.11%) |
Mar 07, 2002 | 5.008 | 5.028 | 4.976 | 5.003 | 354,261 | +0.02(+0.42%) |
Mar 06, 2002 | 4.769 | 4.999 | 4.769 | 4.982 | 373,319 | +0.24(+5.01%) |
Mar 05, 2002 | 4.807 | 4.817 | 4.740 | 4.744 | 426,575 | -0.04(-0.92%) |
Mar 04, 2002 | 4.656 | 4.895 | 4.656 | 4.788 | 349,562 | +0.13(+2.84%) |
Mar 01, 2002 | 4.597 | 4.666 | 4.597 | 4.656 | 205,455 | +0.05(+1.12%) |
Feb 28, 2002 | 4.566 | 4.650 | 4.566 | 4.604 | 259,234 | +0.03(+0.63%) |
Feb 27, 2002 | 4.520 | 4.597 | 4.520 | 4.576 | 116,955 | +0.07(+1.66%) |
Feb 26, 2002 | 4.482 | 4.512 | 4.474 | 4.501 | 1,148,673 | +0.03(+0.69%) |
Feb 25, 2002 | 4.443 | 4.495 | 4.443 | 4.470 | 127,659 | +0.02(+0.39%) |
Feb 22, 2002 | 4.401 | 4.491 | 4.399 | 4.453 | 312,230 | +0.06(+1.31%) |
Feb 21, 2002 | 4.405 | 4.482 | 4.396 | 4.396 | 221,380 | -0.01(-0.17%) |
Feb 20, 2002 | 4.449 | 4.507 | 4.403 | 4.403 | 553,190 | -0.03(-0.69%) |
Feb 19, 2002 | 4.501 | 4.505 | 4.434 | 4.434 | 142,278 | -0.06(-1.32%) |
Feb 18, 2002 | 4.457 | 4.516 | 4.457 | 4.493 | 195,796 | +0.00(+0.00%) |
Feb 15, 2002 | 4.457 | 4.516 | 4.457 | 4.493 | 195,274 | +0.03(+0.60%) |
Feb 14, 2002 | 4.520 | 4.520 | 4.463 | 4.466 | 180,394 | -0.03(-0.68%) |
Feb 13, 2002 | 4.396 | 4.528 | 4.396 | 4.497 | 257,668 | +0.09(+2.09%) |
Feb 12, 2002 | 4.434 | 4.482 | 4.371 | 4.405 | 130,531 | -0.05(-1.03%) |
Feb 11, 2002 | 4.401 | 4.491 | 4.392 | 4.451 | 167,601 | +0.07(+1.66%) |
Feb 08, 2002 | 4.271 | 4.378 | 4.271 | 4.378 | 196,318 | +0.11(+2.51%) |
Feb 07, 2002 | 4.215 | 4.304 | 4.215 | 4.271 | 219,814 | +0.06(+1.32%) |
Feb 06, 2002 | 4.281 | 4.298 | 4.194 | 4.215 | 214,071 | -0.07(-1.52%) |
Feb 05, 2002 | 4.286 | 4.328 | 4.261 | 4.281 | 275,159 | -0.02(-0.58%) |
Feb 04, 2002 | 4.357 | 4.357 | 4.290 | 4.305 | 282,730 | -0.04(-0.88%) |