Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.450 | 4.480 | 4.420 | 4.450 | 735,800 | +0.02(+0.45%) |
Apr 29, 2002 | 4.420 | 4.440 | 4.390 | 4.430 | 776,000 | +0.01(+0.23%) |
Apr 26, 2002 | 4.400 | 4.420 | 4.380 | 4.420 | 508,200 | +0.00(+0.00%) |
Apr 25, 2002 | 4.400 | 4.420 | 4.390 | 4.420 | 928,700 | +0.03(+0.68%) |
Apr 24, 2002 | 4.370 | 4.410 | 4.350 | 4.390 | 914,900 | +0.02(+0.46%) |
Apr 23, 2002 | 4.350 | 4.370 | 4.330 | 4.370 | 474,100 | +0.01(+0.23%) |
Apr 22, 2002 | 4.360 | 4.370 | 4.340 | 4.360 | 535,800 | +0.01(+0.23%) |
Apr 19, 2002 | 4.320 | 4.360 | 4.300 | 4.350 | 747,600 | +0.04(+0.93%) |
Apr 18, 2002 | 4.300 | 4.320 | 4.290 | 4.310 | 696,400 | +0.01(+0.23%) |
Apr 17, 2002 | 4.310 | 4.320 | 4.280 | 4.300 | 584,100 | +0.00(+0.00%) |
Apr 16, 2002 | 4.290 | 4.310 | 4.280 | 4.300 | 725,800 | +0.02(+0.47%) |
Apr 15, 2002 | 4.280 | 4.310 | 4.270 | 4.280 | 909,800 | +0.02(+0.47%) |
Apr 12, 2002 | 4.260 | 4.280 | 4.240 | 4.260 | 397,000 | +0.00(+0.00%) |
Apr 11, 2002 | 4.240 | 4.260 | 4.230 | 4.260 | 491,000 | +0.04(+0.95%) |
Apr 10, 2002 | 4.240 | 4.240 | 4.200 | 4.220 | 335,500 | -0.01(-0.24%) |
Apr 09, 2002 | 4.260 | 4.260 | 4.220 | 4.230 | 509,600 | -0.03(-0.70%) |
Apr 08, 2002 | 4.250 | 4.270 | 4.240 | 4.260 | 626,400 | +0.01(+0.24%) |
Apr 05, 2002 | 4.220 | 4.260 | 4.220 | 4.250 | 292,000 | +0.01(+0.24%) |
Apr 04, 2002 | 4.240 | 4.240 | 4.220 | 4.240 | 488,500 | +0.00(+0.00%) |
Apr 03, 2002 | 4.240 | 4.240 | 4.220 | 4.240 | 413,100 | +0.01(+0.24%) |
Apr 02, 2002 | 4.210 | 4.230 | 4.210 | 4.230 | 426,500 | +0.01(+0.24%) |
Apr 01, 2002 | 4.230 | 4.240 | 4.210 | 4.220 | 622,900 | +0.00(+0.00%) |
Mar 29, 2002 | 4.200 | 4.220 | 4.200 | 4.220 | 623,800 | +0.00(+0.00%) |
Mar 28, 2002 | 4.200 | 4.220 | 4.200 | 4.220 | 623,800 | +0.01(+0.24%) |
Mar 27, 2002 | 4.220 | 4.230 | 4.200 | 4.210 | 512,200 | -0.01(-0.24%) |
Mar 26, 2002 | 4.170 | 4.230 | 4.170 | 4.220 | 724,600 | +0.00(+0.00%) |
Mar 25, 2002 | 4.230 | 4.240 | 4.210 | 4.220 | 623,000 | -0.01(-0.24%) |
Mar 22, 2002 | 4.220 | 4.240 | 4.200 | 4.230 | 751,900 | +0.01(+0.24%) |
Mar 21, 2002 | 4.220 | 4.230 | 4.200 | 4.220 | 1,232,600 | +0.00(+0.00%) |
Mar 20, 2002 | 4.210 | 4.230 | 4.190 | 4.220 | 1,002,200 | -0.02(-0.47%) |
Mar 19, 2002 | 4.210 | 4.240 | 4.210 | 4.240 | 1,580,100 | +0.03(+0.71%) |
Mar 18, 2002 | 4.190 | 4.210 | 4.180 | 4.210 | 1,458,200 | +0.02(+0.48%) |
Mar 15, 2002 | 4.160 | 4.190 | 4.150 | 4.190 | 1,368,800 | +0.02(+0.48%) |
Mar 14, 2002 | 4.180 | 4.190 | 4.140 | 4.170 | 837,900 | +0.00(+0.00%) |
Mar 13, 2002 | 4.140 | 4.190 | 4.110 | 4.170 | 34,450,000 | +0.05(+1.21%) |
Mar 12, 2002 | 4.110 | 4.150 | 4.090 | 4.120 | 1,225,700 | +0.02(+0.49%) |
Mar 11, 2002 | 4.090 | 4.130 | 4.080 | 4.100 | 528,100 | +0.00(+0.00%) |
Mar 08, 2002 | 4.100 | 4.100 | 4.080 | 4.100 | 313,700 | +0.00(+0.00%) |
Mar 07, 2002 | 4.090 | 4.100 | 4.070 | 4.100 | 439,600 | +0.01(+0.24%) |
Mar 06, 2002 | 4.070 | 4.100 | 4.060 | 4.090 | 443,900 | +0.01(+0.25%) |
Mar 05, 2002 | 4.070 | 4.090 | 4.050 | 4.080 | 387,000 | +0.02(+0.49%) |
Mar 04, 2002 | 4.050 | 4.070 | 4.040 | 4.060 | 519,000 | +0.00(+0.00%) |
Mar 01, 2002 | 4.040 | 4.060 | 4.040 | 4.060 | 308,400 | +0.02(+0.50%) |
Feb 28, 2002 | 4.040 | 4.060 | 4.030 | 4.040 | 3,720,000 | -0.01(-0.25%) |
Feb 27, 2002 | 4.040 | 4.050 | 4.030 | 4.050 | 320,100 | +0.01(+0.25%) |
Feb 26, 2002 | 4.030 | 4.050 | 4.020 | 4.040 | 486,100 | -0.02(-0.49%) |
Feb 25, 2002 | 4.050 | 4.070 | 4.040 | 4.060 | 547,100 | +0.00(+0.00%) |
Feb 22, 2002 | 4.070 | 4.070 | 4.050 | 4.060 | 680,900 | -0.01(-0.25%) |
Feb 21, 2002 | 4.060 | 4.070 | 4.050 | 4.070 | 360,900 | +0.02(+0.49%) |
Feb 20, 2002 | 4.040 | 4.070 | 4.040 | 4.050 | 573,500 | +0.01(+0.25%) |
Feb 19, 2002 | 4.030 | 4.050 | 4.020 | 4.040 | 767,800 | +0.01(+0.25%) |
Feb 18, 2002 | 4.010 | 4.050 | 4.010 | 4.030 | 718,200 | +0.00(+0.00%) |
Feb 15, 2002 | 4.010 | 4.050 | 4.010 | 4.030 | 11,400,000 | +0.02(+0.50%) |
Feb 14, 2002 | 4.010 | 4.030 | 4.000 | 4.010 | 540,400 | +0.00(+0.00%) |
Feb 13, 2002 | 4.020 | 4.020 | 3.990 | 4.010 | 334,000 | -0.02(-0.50%) |
Feb 12, 2002 | 4.000 | 4.040 | 4.000 | 4.030 | 1,020,100 | +0.02(+0.50%) |
Feb 11, 2002 | 3.990 | 4.020 | 3.980 | 4.010 | 899,200 | +0.02(+0.50%) |
Feb 08, 2002 | 3.990 | 3.990 | 3.960 | 3.990 | 313,000 | +0.01(+0.25%) |
Feb 07, 2002 | 3.950 | 3.980 | 3.940 | 3.980 | 619,600 | +0.01(+0.25%) |
Feb 06, 2002 | 3.980 | 4.000 | 3.950 | 3.970 | 645,500 | -0.02(-0.50%) |
Feb 05, 2002 | 3.990 | 4.000 | 3.970 | 3.990 | 399,700 | +0.00(+0.00%) |
Feb 04, 2002 | 3.990 | 3.990 | 3.960 | 3.990 | 416,800 | +0.00(+0.00%) |