Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.526 | 4.570 | 4.491 | 4.518 | 4,441,093 | -0.00(-0.07%) |
Apr 29, 2002 | 4.494 | 4.531 | 4.449 | 4.521 | 4,035,101 | +0.03(+0.59%) |
Apr 26, 2002 | 4.482 | 4.494 | 4.436 | 4.494 | 3,939,331 | +0.01(+0.28%) |
Apr 25, 2002 | 4.408 | 4.534 | 4.408 | 4.482 | 4,049,101 | -0.00(-0.11%) |
Apr 24, 2002 | 4.542 | 4.549 | 4.482 | 4.487 | 3,883,332 | -0.11(-2.33%) |
Apr 23, 2002 | 4.534 | 4.628 | 4.505 | 4.593 | 3,267,344 | +0.03(+0.55%) |
Apr 22, 2002 | 4.601 | 4.604 | 4.535 | 4.568 | 2,573,085 | -0.02(-0.45%) |
Apr 19, 2002 | 4.573 | 4.600 | 4.538 | 4.589 | 5,056,445 | +0.00(+0.00%) |
Apr 18, 2002 | 4.604 | 4.626 | 4.559 | 4.589 | 4,927,584 | -0.01(-0.17%) |
Apr 17, 2002 | 4.581 | 4.604 | 4.551 | 4.597 | 5,466,573 | +0.03(+0.69%) |
Apr 16, 2002 | 4.549 | 4.579 | 4.542 | 4.565 | 6,299,556 | +0.05(+1.18%) |
Apr 15, 2002 | 4.485 | 4.543 | 4.485 | 4.512 | 26,758,560 | +0.06(+1.34%) |
Apr 12, 2002 | 4.556 | 4.557 | 4.436 | 4.452 | 5,384,802 | -0.14(-2.98%) |
Apr 11, 2002 | 4.620 | 4.641 | 4.573 | 4.589 | 3,154,392 | -0.03(-0.68%) |
Apr 10, 2002 | 4.542 | 4.620 | 4.526 | 4.620 | 5,458,937 | +0.10(+2.15%) |
Apr 09, 2002 | 4.549 | 4.551 | 4.482 | 4.523 | 4,665,725 | -0.04(-0.83%) |
Apr 08, 2002 | 4.549 | 4.600 | 4.527 | 4.560 | 3,183,346 | +0.08(+1.68%) |
Apr 05, 2002 | 4.557 | 4.570 | 4.483 | 4.485 | 3,848,650 | -0.05(-1.18%) |
Apr 04, 2002 | 4.672 | 4.672 | 4.502 | 4.538 | 4,317,323 | -0.10(-2.10%) |
Apr 03, 2002 | 4.680 | 4.680 | 4.614 | 4.636 | 668,168 | -0.04(-0.91%) |
Apr 02, 2002 | 4.675 | 4.707 | 4.669 | 4.678 | 3,701,653 | +0.02(+0.51%) |
Apr 01, 2002 | 4.581 | 4.658 | 4.581 | 4.655 | 4,722,361 | +0.07(+1.61%) |
Mar 29, 2002 | 4.565 | 4.587 | 4.535 | 4.581 | 3,160,755 | +0.00(+0.00%) |
Mar 28, 2002 | 4.565 | 4.587 | 4.535 | 4.581 | 3,160,755 | +0.05(+1.01%) |
Mar 27, 2002 | 4.513 | 4.565 | 4.502 | 4.535 | 3,083,120 | +0.06(+1.37%) |
Mar 26, 2002 | 4.439 | 4.491 | 4.439 | 4.474 | 3,708,971 | +0.05(+1.14%) |
Mar 25, 2002 | 4.441 | 4.477 | 4.410 | 4.424 | 2,199,547 | -0.03(-0.78%) |
Mar 22, 2002 | 4.487 | 4.487 | 4.449 | 4.458 | 2,827,943 | -0.04(-0.98%) |
Mar 21, 2002 | 4.469 | 4.531 | 4.463 | 4.502 | 4,365,368 | +0.00(+0.03%) |
Mar 20, 2002 | 4.549 | 4.553 | 4.501 | 4.501 | 3,416,886 | -0.08(-1.72%) |
Mar 19, 2002 | 4.557 | 4.579 | 4.537 | 4.579 | 3,336,070 | +0.03(+0.55%) |
Mar 18, 2002 | 4.526 | 4.557 | 4.507 | 4.554 | 3,433,750 | +0.02(+0.45%) |
Mar 15, 2002 | 4.526 | 4.556 | 4.505 | 4.534 | 222,722 | +0.04(+0.87%) |
Mar 14, 2002 | 4.493 | 4.502 | 4.433 | 4.494 | 3,158,846 | +0.00(+0.07%) |
Mar 13, 2002 | 4.515 | 4.538 | 4.472 | 4.491 | 3,111,756 | -0.00(-0.07%) |
Mar 12, 2002 | 4.377 | 4.499 | 4.377 | 4.494 | 3,301,070 | +0.05(+1.06%) |
Mar 11, 2002 | 4.399 | 4.463 | 4.377 | 4.447 | 4,016,011 | +0.05(+1.11%) |
Mar 08, 2002 | 4.474 | 4.474 | 4.380 | 4.399 | 95,452 | -0.04(-0.81%) |
Mar 07, 2002 | 4.471 | 4.471 | 4.408 | 4.435 | 5,564,889 | -0.04(-0.81%) |
Mar 06, 2002 | 4.329 | 4.477 | 4.329 | 4.471 | 3,607,473 | +0.08(+1.79%) |
Mar 05, 2002 | 4.337 | 4.416 | 4.323 | 4.392 | 3,534,293 | -0.01(-0.18%) |
Mar 04, 2002 | 4.328 | 4.417 | 4.306 | 4.400 | 4,214,552 | +0.07(+1.56%) |
Mar 01, 2002 | 4.212 | 4.384 | 4.207 | 4.333 | 6,324,056 | +0.11(+2.72%) |
Feb 28, 2002 | 4.182 | 4.248 | 4.180 | 4.218 | 3,045,257 | +0.02(+0.37%) |
Feb 27, 2002 | 4.196 | 4.224 | 4.164 | 4.202 | 2,450,587 | +0.01(+0.22%) |
Feb 26, 2002 | 4.204 | 4.204 | 4.109 | 4.193 | 4,230,143 | +0.05(+1.10%) |
Feb 25, 2002 | 4.047 | 4.164 | 4.047 | 4.147 | 4,170,644 | +0.07(+1.77%) |
Feb 22, 2002 | 3.988 | 4.089 | 3.985 | 4.075 | 2,721,355 | +0.09(+2.37%) |
Feb 21, 2002 | 3.959 | 4.026 | 3.959 | 3.981 | 254,540 | +0.04(+1.08%) |
Feb 20, 2002 | 3.952 | 3.984 | 3.889 | 3.938 | 349,993 | -0.02(-0.56%) |
Feb 19, 2002 | 3.976 | 3.999 | 3.929 | 3.960 | 3,976,875 | -0.07(-1.79%) |
Feb 18, 2002 | 4.015 | 4.054 | 3.992 | 4.032 | 3,092,665 | +0.00(+0.00%) |
Feb 15, 2002 | 4.015 | 4.054 | 3.992 | 4.032 | 3,091,711 | -0.00(-0.12%) |
Feb 14, 2002 | 3.960 | 4.048 | 3.960 | 4.037 | 2,173,456 | +0.05(+1.30%) |
Feb 13, 2002 | 3.971 | 3.988 | 3.940 | 3.985 | 4,073,919 | -0.02(-0.47%) |
Feb 12, 2002 | 3.977 | 4.031 | 3.960 | 4.004 | 3,418,477 | -0.05(-1.28%) |
Feb 11, 2002 | 3.960 | 4.058 | 3.929 | 4.056 | 2,077,686 | +0.07(+1.73%) |
Feb 08, 2002 | 3.955 | 3.992 | 3.930 | 3.987 | 3,695,608 | +0.00(+0.00%) |
Feb 07, 2002 | 3.960 | 4.001 | 3.938 | 3.987 | 2,475,723 | -0.03(-0.86%) |
Feb 06, 2002 | 4.017 | 4.087 | 3.995 | 4.021 | 4,128,009 | -0.00(-0.08%) |
Feb 05, 2002 | 4.039 | 4.047 | 3.996 | 4.025 | 3,111,438 | +0.01(+0.35%) |
Feb 04, 2002 | 4.094 | 4.094 | 3.987 | 4.010 | 3,064,666 | -0.10(-2.52%) |