Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.322 | 4.397 | 4.299 | 4.389 | 5,083,971 | +0.09(+2.01%) |
Apr 29, 2002 | 4.353 | 4.353 | 4.291 | 4.303 | 2,734,889 | -0.03(-0.62%) |
Apr 26, 2002 | 4.318 | 4.389 | 4.272 | 4.330 | 5,526,216 | +0.02(+0.48%) |
Apr 25, 2002 | 4.268 | 4.323 | 4.155 | 4.309 | 4,432,631 | +0.10(+2.47%) |
Apr 24, 2002 | 4.329 | 4.399 | 4.170 | 4.206 | 5,589,130 | -0.12(-2.87%) |
Apr 23, 2002 | 4.322 | 4.364 | 4.305 | 4.330 | 7,547,777 | +0.01(+0.25%) |
Apr 22, 2002 | 4.281 | 4.323 | 4.224 | 4.319 | 4,555,682 | +0.04(+0.88%) |
Apr 19, 2002 | 4.293 | 4.302 | 4.232 | 4.281 | 3,226,170 | +0.01(+0.18%) |
Apr 18, 2002 | 4.211 | 4.300 | 4.211 | 4.274 | 8,977,211 | +0.05(+1.18%) |
Apr 17, 2002 | 4.224 | 4.256 | 4.210 | 4.224 | 4,851,746 | +0.02(+0.36%) |
Apr 16, 2002 | 4.141 | 4.221 | 4.137 | 4.209 | 3,376,978 | +0.07(+1.67%) |
Apr 15, 2002 | 4.150 | 4.253 | 4.085 | 4.140 | 3,574,970 | -0.02(-0.49%) |
Apr 12, 2002 | 4.123 | 4.189 | 4.118 | 4.160 | 3,264,103 | +0.06(+1.45%) |
Apr 11, 2002 | 4.215 | 4.269 | 4.077 | 4.101 | 11,053,358 | -0.05(-1.22%) |
Apr 10, 2002 | 4.025 | 4.208 | 3.997 | 4.152 | 13,267,361 | +0.17(+4.23%) |
Apr 09, 2002 | 4.048 | 4.104 | 3.983 | 3.983 | 5,822,280 | -0.05(-1.15%) |
Apr 08, 2002 | 3.966 | 4.048 | 3.896 | 4.029 | 3,787,766 | +0.08(+2.05%) |
Apr 05, 2002 | 3.903 | 3.975 | 3.885 | 3.948 | 4,972,947 | +0.06(+1.47%) |
Apr 04, 2002 | 3.860 | 3.973 | 3.859 | 3.891 | 6,918,642 | +0.03(+0.84%) |
Apr 03, 2002 | 3.794 | 3.902 | 3.716 | 3.859 | 6,647,558 | +0.07(+1.91%) |
Apr 02, 2002 | 3.900 | 3.901 | 3.771 | 3.786 | 7,682,856 | -0.11(-2.83%) |
Apr 01, 2002 | 3.988 | 4.025 | 3.840 | 3.896 | 11,132,925 | -0.19(-4.71%) |
Mar 29, 2002 | 4.043 | 4.168 | 4.043 | 4.089 | 3,299,261 | +0.00(+0.00%) |
Mar 28, 2002 | 4.043 | 4.168 | 4.043 | 4.089 | 3,299,261 | +0.07(+1.67%) |
Mar 27, 2002 | 4.009 | 4.070 | 4.009 | 4.022 | 4,264,244 | +0.01(+0.16%) |
Mar 26, 2002 | 4.012 | 4.085 | 3.972 | 4.015 | 5,938,855 | +0.01(+0.32%) |
Mar 25, 2002 | 4.103 | 4.161 | 3.999 | 4.002 | 4,450,209 | -0.11(-2.58%) |
Mar 22, 2002 | 4.091 | 4.128 | 4.026 | 4.108 | 6,125,746 | +0.02(+0.61%) |
Mar 21, 2002 | 4.107 | 4.113 | 4.033 | 4.083 | 2,878,295 | -0.03(-0.84%) |
Mar 20, 2002 | 4.117 | 4.127 | 4.053 | 4.118 | 2,843,138 | +0.01(+0.13%) |
Mar 19, 2002 | 4.134 | 4.161 | 4.066 | 4.113 | 6,221,041 | -0.02(-0.52%) |
Mar 18, 2002 | 4.183 | 4.206 | 4.075 | 4.134 | 5,279,188 | -0.04(-0.91%) |
Mar 15, 2002 | 4.026 | 4.205 | 4.013 | 4.172 | 8,905,970 | +0.14(+3.46%) |
Mar 14, 2002 | 4.019 | 4.064 | 3.963 | 4.033 | 4,386,371 | +0.01(+0.24%) |
Mar 13, 2002 | 4.051 | 4.059 | 3.927 | 4.023 | 4,131,015 | -0.03(-0.75%) |
Mar 12, 2002 | 4.036 | 4.100 | 3.994 | 4.053 | 4,126,389 | -0.01(-0.13%) |
Mar 11, 2002 | 4.054 | 4.099 | 3.923 | 4.059 | 12,266,295 | -0.00(-0.05%) |
Mar 08, 2002 | 3.923 | 4.129 | 3.923 | 4.061 | 11,479,875 | +0.13(+3.41%) |
Mar 07, 2002 | 3.871 | 3.994 | 3.847 | 3.927 | 14,775,436 | +0.15(+3.92%) |
Mar 06, 2002 | 3.661 | 3.822 | 3.640 | 3.779 | 19,899,190 | +0.15(+4.05%) |
Mar 05, 2002 | 3.772 | 3.789 | 3.581 | 3.632 | 21,225,926 | -0.18(-4.68%) |
Mar 04, 2002 | 4.022 | 4.042 | 3.707 | 3.810 | 16,341,799 | -0.18(-4.57%) |
Mar 01, 2002 | 3.917 | 4.005 | 3.874 | 3.993 | 4,576,962 | +0.10(+2.44%) |
Feb 28, 2002 | 3.953 | 4.006 | 3.896 | 3.898 | 5,738,087 | -0.05(-1.34%) |
Feb 27, 2002 | 3.903 | 3.986 | 3.855 | 3.950 | 6,627,204 | +0.06(+1.42%) |
Feb 26, 2002 | 3.925 | 3.929 | 3.831 | 3.895 | 6,811,318 | -0.03(-0.72%) |
Feb 25, 2002 | 3.947 | 4.000 | 3.912 | 3.923 | 7,110,158 | -0.03(-0.71%) |
Feb 22, 2002 | 3.962 | 3.967 | 3.844 | 3.952 | 9,707,193 | -0.01(-0.25%) |
Feb 21, 2002 | 3.892 | 4.010 | 3.891 | 3.961 | 15,210,280 | +0.08(+2.12%) |
Feb 20, 2002 | 3.919 | 3.952 | 3.827 | 3.879 | 7,829,963 | -0.07(-1.81%) |
Feb 19, 2002 | 3.962 | 3.999 | 3.860 | 3.950 | 11,093,142 | -0.02(-0.44%) |
Feb 18, 2002 | 3.901 | 3.968 | 3.819 | 3.968 | 8,702,426 | +0.00(+0.00%) |
Feb 15, 2002 | 3.901 | 3.968 | 3.819 | 3.968 | 8,696,875 | +0.07(+1.69%) |
Feb 14, 2002 | 3.995 | 4.010 | 3.844 | 3.902 | 8,563,646 | -0.08(-2.09%) |
Feb 13, 2002 | 3.986 | 4.009 | 3.934 | 3.985 | 9,740,500 | +0.02(+0.60%) |
Feb 12, 2002 | 3.996 | 4.019 | 3.956 | 3.961 | 8,598,804 | -0.03(-0.81%) |
Feb 11, 2002 | 3.891 | 4.010 | 3.889 | 3.994 | 12,257,043 | +0.10(+2.64%) |
Feb 08, 2002 | 3.837 | 3.895 | 3.833 | 3.891 | 6,264,526 | +0.06(+1.44%) |
Feb 07, 2002 | 3.787 | 3.943 | 3.786 | 3.836 | 17,318,810 | +0.10(+2.60%) |
Feb 06, 2002 | 3.803 | 3.825 | 3.715 | 3.739 | 8,247,228 | -0.08(-2.01%) |
Feb 05, 2002 | 3.815 | 3.855 | 3.708 | 3.815 | 4,836,017 | +0.01(+0.20%) |
Feb 04, 2002 | 3.842 | 3.861 | 3.775 | 3.808 | 4,004,263 | -0.03(-0.90%) |