Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.089 | 5.174 | 5.067 | 5.145 | 6,054,652 | +0.06(+1.23%) |
Apr 29, 2002 | 5.111 | 5.118 | 5.056 | 5.082 | 4,666,841 | -0.02(-0.34%) |
Apr 26, 2002 | 5.162 | 5.216 | 5.086 | 5.099 | 11,897,487 | -0.05(-0.88%) |
Apr 25, 2002 | 5.082 | 5.145 | 5.047 | 5.145 | 7,526,364 | +0.04(+0.74%) |
Apr 24, 2002 | 5.075 | 5.131 | 5.075 | 5.107 | 7,305,607 | +0.08(+1.53%) |
Apr 23, 2002 | 4.973 | 5.091 | 4.969 | 5.030 | 5,807,762 | +0.05(+0.99%) |
Apr 22, 2002 | 5.038 | 5.067 | 4.966 | 4.980 | 7,205,888 | -0.06(-1.13%) |
Apr 19, 2002 | 5.024 | 5.095 | 5.009 | 5.037 | 5,699,790 | +0.06(+1.29%) |
Apr 18, 2002 | 5.014 | 5.030 | 4.948 | 4.973 | 6,307,731 | -0.03(-0.52%) |
Apr 17, 2002 | 5.014 | 5.031 | 4.973 | 4.999 | 8,523,552 | -0.03(-0.66%) |
Apr 16, 2002 | 5.031 | 5.089 | 5.017 | 5.033 | 5,501,728 | +0.01(+0.12%) |
Apr 15, 2002 | 5.133 | 5.133 | 5.009 | 5.027 | 6,923,925 | -0.08(-1.48%) |
Apr 12, 2002 | 5.028 | 5.111 | 5.004 | 5.102 | 10,986,264 | +0.07(+1.42%) |
Apr 11, 2002 | 5.104 | 5.137 | 5.008 | 5.031 | 11,096,298 | -0.09(-1.82%) |
Apr 10, 2002 | 4.944 | 5.147 | 4.944 | 5.124 | 13,926,250 | +0.17(+3.49%) |
Apr 09, 2002 | 4.806 | 4.988 | 4.806 | 4.951 | 14,445,475 | +0.11(+2.31%) |
Apr 08, 2002 | 4.762 | 4.839 | 4.733 | 4.839 | 8,700,296 | +0.07(+1.46%) |
Apr 05, 2002 | 4.675 | 4.797 | 4.660 | 4.769 | 9,601,891 | +0.13(+2.82%) |
Apr 04, 2002 | 4.566 | 4.662 | 4.561 | 4.639 | 7,195,573 | +0.06(+1.33%) |
Apr 03, 2002 | 4.580 | 4.624 | 4.529 | 4.577 | 7,708,609 | -0.02(-0.47%) |
Apr 02, 2002 | 4.544 | 4.612 | 4.531 | 4.599 | 4,633,143 | +0.03(+0.70%) |
Apr 01, 2002 | 4.541 | 4.588 | 4.474 | 4.567 | 6,513,358 | +0.03(+0.61%) |
Mar 29, 2002 | 4.559 | 4.593 | 4.537 | 4.540 | 4,807,823 | +0.00(+0.00%) |
Mar 28, 2002 | 4.559 | 4.593 | 4.537 | 4.540 | 4,807,135 | -0.01(-0.26%) |
Mar 27, 2002 | 4.529 | 4.621 | 4.529 | 4.551 | 11,548,128 | +0.02(+0.48%) |
Mar 26, 2002 | 4.522 | 4.579 | 4.515 | 4.529 | 6,765,750 | +0.00(+0.03%) |
Mar 25, 2002 | 4.602 | 4.602 | 4.515 | 4.528 | 4,166,183 | -0.06(-1.24%) |
Mar 22, 2002 | 4.566 | 4.652 | 4.544 | 4.585 | 7,300,793 | +0.03(+0.77%) |
Mar 21, 2002 | 4.653 | 4.653 | 4.500 | 4.550 | 7,182,506 | -0.11(-2.37%) |
Mar 20, 2002 | 4.704 | 4.704 | 4.653 | 4.660 | 8,571,693 | -0.04(-0.77%) |
Mar 19, 2002 | 4.697 | 4.726 | 4.660 | 4.697 | 7,709,984 | +0.03(+0.69%) |
Mar 18, 2002 | 4.681 | 4.700 | 4.595 | 4.665 | 4,349,116 | -0.02(-0.53%) |
Mar 15, 2002 | 4.551 | 4.701 | 4.551 | 4.689 | 8,057,968 | +0.16(+3.43%) |
Mar 14, 2002 | 4.527 | 4.553 | 4.511 | 4.534 | 4,528,610 | -0.01(-0.26%) |
Mar 13, 2002 | 4.588 | 4.624 | 4.544 | 4.545 | 5,336,676 | -0.06(-1.39%) |
Mar 12, 2002 | 4.559 | 4.624 | 4.545 | 4.609 | 5,811,888 | -0.01(-0.31%) |
Mar 11, 2002 | 4.544 | 4.634 | 4.528 | 4.624 | 5,433,644 | +0.06(+1.27%) |
Mar 08, 2002 | 4.595 | 4.595 | 4.534 | 4.566 | 8,192,073 | +0.05(+1.00%) |
Mar 07, 2002 | 4.580 | 4.608 | 4.502 | 4.521 | 6,346,243 | -0.03(-0.73%) |
Mar 06, 2002 | 4.548 | 4.560 | 4.503 | 4.554 | 4,653,086 | +0.03(+0.77%) |
Mar 05, 2002 | 4.580 | 4.592 | 4.508 | 4.519 | 6,337,991 | -0.06(-1.24%) |
Mar 04, 2002 | 4.508 | 4.602 | 4.506 | 4.576 | 5,725,923 | +0.08(+1.68%) |
Mar 01, 2002 | 4.464 | 4.506 | 4.442 | 4.500 | 4,328,484 | +0.07(+1.61%) |
Feb 28, 2002 | 4.428 | 4.493 | 4.420 | 4.429 | 5,765,811 | +0.02(+0.53%) |
Feb 27, 2002 | 4.399 | 4.479 | 4.384 | 4.406 | 412,629 | +0.04(+0.83%) |
Feb 26, 2002 | 4.320 | 4.406 | 4.320 | 4.370 | 6,001,010 | +0.05(+1.04%) |
Feb 25, 2002 | 4.282 | 4.359 | 4.282 | 4.324 | 5,972,126 | +0.06(+1.43%) |
Feb 22, 2002 | 4.287 | 4.311 | 4.224 | 4.263 | 6,537,428 | -0.00(-0.03%) |
Feb 21, 2002 | 4.268 | 4.316 | 4.253 | 4.265 | 9,452,657 | +0.03(+0.62%) |
Feb 20, 2002 | 4.173 | 4.258 | 4.173 | 4.239 | 7,461,031 | +0.06(+1.50%) |
Feb 19, 2002 | 4.250 | 4.250 | 4.173 | 4.176 | 6,949,370 | -0.07(-1.71%) |
Feb 18, 2002 | 4.253 | 4.275 | 4.217 | 4.249 | 4,768,623 | +0.00(+0.00%) |
Feb 15, 2002 | 4.253 | 4.275 | 4.217 | 4.249 | 4,768,623 | +0.03(+0.69%) |
Feb 14, 2002 | 4.215 | 4.256 | 4.181 | 4.220 | 8,304,859 | +0.01(+0.17%) |
Feb 13, 2002 | 4.202 | 4.220 | 4.151 | 4.212 | 9,023,522 | +0.01(+0.24%) |
Feb 12, 2002 | 4.231 | 4.246 | 4.192 | 4.202 | 6,025,768 | -0.02(-0.41%) |
Feb 11, 2002 | 4.144 | 4.239 | 4.138 | 4.220 | 7,200,387 | +0.10(+2.54%) |
Feb 08, 2002 | 4.122 | 4.159 | 4.109 | 4.115 | 8,611,580 | +0.00(+0.00%) |
Feb 07, 2002 | 4.173 | 4.214 | 4.105 | 4.115 | 10,032,401 | -0.02(-0.56%) |
Feb 06, 2002 | 4.173 | 4.214 | 4.137 | 4.138 | 7,774,629 | -0.06(-1.42%) |
Feb 05, 2002 | 4.217 | 4.237 | 4.195 | 4.198 | 197,374,496 | -0.03(-0.62%) |
Feb 04, 2002 | 4.311 | 4.311 | 4.220 | 4.224 | 6,357,247 | -0.10(-2.42%) |