Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.831 | 4.831 | 4.740 | 4.757 | 9,234 | +0.04(+0.85%) |
Apr 29, 2002 | 4.767 | 4.868 | 4.700 | 4.717 | 10,127 | -0.19(-3.83%) |
Apr 26, 2002 | 4.841 | 5.002 | 4.700 | 4.905 | 24,724 | +0.23(+5.03%) |
Apr 25, 2002 | 4.740 | 4.968 | 4.670 | 4.670 | 17,872 | -0.25(-5.05%) |
Apr 24, 2002 | 4.968 | 5.002 | 4.851 | 4.918 | 30,979 | -0.05(-1.01%) |
Apr 23, 2002 | 4.979 | 4.979 | 4.935 | 4.968 | 18,468 | -0.02(-0.34%) |
Apr 22, 2002 | 4.952 | 4.985 | 4.844 | 4.985 | 52,129 | +0.03(+0.68%) |
Apr 19, 2002 | 4.733 | 4.952 | 4.733 | 4.952 | 41,405 | +0.20(+4.24%) |
Apr 18, 2002 | 4.663 | 4.801 | 4.660 | 4.750 | 26,511 | +0.12(+2.69%) |
Apr 17, 2002 | 4.532 | 4.650 | 4.498 | 4.626 | 44,979 | +0.09(+2.07%) |
Apr 16, 2002 | 4.529 | 4.532 | 4.386 | 4.532 | 14,894 | +0.07(+1.50%) |
Apr 15, 2002 | 4.529 | 4.572 | 4.401 | 4.465 | 15,191 | +0.05(+1.06%) |
Apr 12, 2002 | 4.529 | 4.639 | 4.404 | 4.418 | 13,106 | -0.11(-2.52%) |
Apr 11, 2002 | 4.401 | 4.532 | 4.401 | 4.532 | 21,447 | +0.03(+0.75%) |
Apr 10, 2002 | 4.525 | 4.525 | 4.388 | 4.498 | 7,447 | -0.14(-2.97%) |
Apr 09, 2002 | 4.398 | 4.666 | 4.247 | 4.636 | 40,511 | +0.14(+3.06%) |
Apr 08, 2002 | 4.529 | 4.529 | 4.200 | 4.498 | 41,703 | -0.15(-3.18%) |
Apr 05, 2002 | 4.733 | 4.841 | 4.646 | 4.646 | 34,554 | -0.09(-1.91%) |
Apr 04, 2002 | 4.867 | 4.867 | 4.733 | 4.737 | 11,021 | -0.13(-2.69%) |
Apr 03, 2002 | 4.868 | 4.868 | 4.801 | 4.868 | 10,425 | +0.00(+0.00%) |
Apr 02, 2002 | 4.784 | 4.868 | 4.784 | 4.868 | 4,170 | +0.00(+0.00%) |
Apr 01, 2002 | 4.901 | 5.099 | 4.646 | 4.868 | 29,490 | -0.07(-1.35%) |
Mar 29, 2002 | 4.968 | 4.985 | 4.901 | 4.935 | 17,277 | +0.00(+0.00%) |
Mar 28, 2002 | 4.968 | 4.985 | 4.901 | 4.935 | 17,277 | -0.02(-0.35%) |
Mar 27, 2002 | 4.948 | 4.952 | 4.908 | 4.952 | 16,085 | +0.08(+1.72%) |
Mar 26, 2002 | 4.948 | 4.952 | 4.827 | 4.868 | 5,957 | -0.08(-1.69%) |
Mar 25, 2002 | 4.891 | 4.952 | 4.848 | 4.952 | 26,511 | +0.02(+0.42%) |
Mar 22, 2002 | 4.975 | 5.002 | 4.888 | 4.931 | 17,277 | +0.06(+1.30%) |
Mar 21, 2002 | 4.851 | 5.032 | 4.834 | 4.868 | 44,682 | +0.02(+0.35%) |
Mar 20, 2002 | 4.861 | 4.864 | 4.767 | 4.851 | 64,342 | -0.02(-0.35%) |
Mar 19, 2002 | 4.733 | 5.103 | 4.700 | 4.868 | 78,938 | +0.13(+2.84%) |
Mar 18, 2002 | 4.498 | 4.868 | 4.492 | 4.733 | 38,128 | +0.20(+4.44%) |
Mar 15, 2002 | 4.378 | 4.616 | 4.374 | 4.532 | 36,043 | +0.15(+3.53%) |
Mar 14, 2002 | 4.297 | 4.378 | 4.297 | 4.378 | 32,766 | +0.08(+1.88%) |
Mar 13, 2002 | 4.230 | 4.297 | 4.196 | 4.297 | 23,234 | +0.10(+2.41%) |
Mar 12, 2002 | 4.163 | 4.196 | 4.112 | 4.196 | 11,021 | +0.03(+0.80%) |
Mar 11, 2002 | 4.052 | 4.223 | 4.028 | 4.163 | 19,660 | +0.11(+2.73%) |
Mar 08, 2002 | 3.978 | 4.193 | 3.978 | 4.052 | 20,851 | -0.14(-3.36%) |
Mar 07, 2002 | 4.263 | 4.263 | 3.995 | 4.193 | 39,915 | -0.07(-1.65%) |
Mar 06, 2002 | 4.347 | 4.347 | 4.196 | 4.263 | 24,128 | -0.00(-0.02%) |
Mar 05, 2002 | 4.213 | 4.361 | 4.213 | 4.264 | 15,191 | +0.05(+1.22%) |
Mar 04, 2002 | 4.361 | 4.364 | 4.213 | 4.213 | 19,957 | -0.14(-3.30%) |
Mar 01, 2002 | 4.247 | 4.357 | 4.247 | 4.357 | 5,063 | +0.15(+3.66%) |
Feb 28, 2002 | 4.394 | 4.394 | 4.196 | 4.203 | 19,064 | -0.16(-3.69%) |
Feb 27, 2002 | 4.411 | 4.415 | 4.297 | 4.364 | 45,575 | -0.05(-1.14%) |
Feb 26, 2002 | 4.408 | 4.415 | 4.314 | 4.415 | 28,000 | +0.05(+1.15%) |
Feb 25, 2002 | 4.414 | 4.415 | 4.297 | 4.364 | 16,681 | -0.06(-1.43%) |
Feb 22, 2002 | 4.314 | 4.431 | 4.300 | 4.428 | 8,042 | +0.10(+2.24%) |
Feb 21, 2002 | 4.498 | 4.498 | 4.331 | 4.331 | 5,957 | -0.12(-2.64%) |
Feb 20, 2002 | 4.697 | 4.700 | 4.398 | 4.448 | 29,490 | -0.05(-1.12%) |
Feb 19, 2002 | 4.196 | 4.599 | 4.196 | 4.498 | 27,107 | +0.29(+6.77%) |
Feb 18, 2002 | 4.306 | 4.307 | 4.196 | 4.213 | 12,213 | +0.00(+0.00%) |
Feb 15, 2002 | 4.306 | 4.307 | 4.196 | 4.213 | 12,213 | +0.01(+0.32%) |
Feb 14, 2002 | 4.307 | 4.310 | 4.196 | 4.200 | 14,894 | -0.11(-2.57%) |
Feb 13, 2002 | 4.227 | 4.310 | 4.227 | 4.310 | 3,276 | +0.11(+2.72%) |
Feb 12, 2002 | 4.129 | 4.263 | 4.096 | 4.196 | 16,681 | +0.07(+1.63%) |
Feb 11, 2002 | 4.263 | 4.347 | 4.129 | 4.129 | 32,766 | -0.18(-4.28%) |
Feb 08, 2002 | 4.347 | 4.347 | 4.263 | 4.314 | 5,361 | -0.05(-1.15%) |
Feb 07, 2002 | 4.331 | 4.398 | 4.297 | 4.364 | 7,149 | +0.00(+0.00%) |
Feb 06, 2002 | 4.381 | 4.381 | 4.263 | 4.364 | 7,447 | +0.00(+0.00%) |
Feb 05, 2002 | 4.247 | 4.364 | 4.196 | 4.364 | 7,149 | +0.12(+2.77%) |
Feb 04, 2002 | 4.411 | 4.415 | 4.247 | 4.247 | 23,234 | -0.11(-2.62%) |