Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.263 | 5.263 | 5.131 | 5.164 | 532,166 | -0.07(-1.28%) |
Apr 29, 2002 | 5.281 | 5.325 | 5.131 | 5.230 | 311,225 | -0.02(-0.46%) |
Apr 26, 2002 | 5.224 | 5.294 | 5.198 | 5.255 | 189,299 | +0.02(+0.47%) |
Apr 25, 2002 | 5.248 | 5.297 | 5.214 | 5.230 | 203,210 | -0.02(-0.46%) |
Apr 24, 2002 | 5.271 | 5.357 | 5.206 | 5.255 | 504,616 | +0.02(+0.37%) |
Apr 23, 2002 | 5.216 | 5.327 | 5.173 | 5.235 | 498,343 | +0.01(+0.28%) |
Apr 22, 2002 | 5.118 | 5.239 | 5.090 | 5.221 | 669,640 | +0.11(+2.07%) |
Apr 19, 2002 | 5.159 | 5.159 | 4.984 | 5.115 | 369,324 | -0.04(-0.82%) |
Apr 18, 2002 | 5.085 | 5.157 | 5.051 | 5.157 | 449,790 | +0.07(+1.28%) |
Apr 17, 2002 | 5.214 | 5.266 | 5.027 | 5.092 | 841,755 | -0.03(-0.66%) |
Apr 16, 2002 | 5.442 | 5.458 | 5.084 | 5.126 | 1,361,374 | -0.16(-2.96%) |
Apr 15, 2002 | 5.296 | 5.377 | 5.168 | 5.283 | 353,231 | -0.03(-0.58%) |
Apr 12, 2002 | 5.072 | 5.318 | 5.041 | 5.313 | 831,935 | +0.28(+5.53%) |
Apr 11, 2002 | 5.346 | 5.354 | 4.970 | 5.035 | 1,562,948 | -0.37(-6.90%) |
Apr 10, 2002 | 5.253 | 5.458 | 5.181 | 5.408 | 677,004 | +0.23(+4.47%) |
Apr 09, 2002 | 4.948 | 5.196 | 4.948 | 5.177 | 454,973 | +0.26(+5.37%) |
Apr 08, 2002 | 4.804 | 4.929 | 4.709 | 4.913 | 579,354 | +0.11(+2.20%) |
Apr 05, 2002 | 4.888 | 4.888 | 4.627 | 4.807 | 389,236 | +0.01(+0.17%) |
Apr 04, 2002 | 4.846 | 4.986 | 4.795 | 4.799 | 332,228 | -0.02(-0.51%) |
Apr 03, 2002 | 4.803 | 4.888 | 4.745 | 4.823 | 644,818 | -0.01(-0.17%) |
Apr 02, 2002 | 4.854 | 4.890 | 4.773 | 4.831 | 359,232 | -0.08(-1.63%) |
Apr 01, 2002 | 5.222 | 5.224 | 4.857 | 4.911 | 694,734 | -0.21(-4.01%) |
Mar 29, 2002 | 5.361 | 5.393 | 5.116 | 5.116 | 620,269 | +0.00(+0.00%) |
Mar 28, 2002 | 5.361 | 5.393 | 5.116 | 5.116 | 620,269 | -0.26(-4.85%) |
Mar 27, 2002 | 5.304 | 5.387 | 5.279 | 5.377 | 292,677 | +0.04(+0.76%) |
Mar 26, 2002 | 5.377 | 5.377 | 5.296 | 5.336 | 152,748 | -0.02(-0.43%) |
Mar 25, 2002 | 5.328 | 5.387 | 5.297 | 5.359 | 148,657 | +0.05(+0.86%) |
Mar 22, 2002 | 5.296 | 5.387 | 5.288 | 5.313 | 362,778 | +0.01(+0.28%) |
Mar 21, 2002 | 5.310 | 5.387 | 5.287 | 5.299 | 417,877 | -0.01(-0.15%) |
Mar 20, 2002 | 5.410 | 5.410 | 5.287 | 5.307 | 511,436 | -0.13(-2.37%) |
Mar 19, 2002 | 5.377 | 5.493 | 5.354 | 5.436 | 566,534 | +0.14(+2.65%) |
Mar 18, 2002 | 5.339 | 5.418 | 5.278 | 5.296 | 676,186 | -0.05(-0.92%) |
Mar 15, 2002 | 5.281 | 5.344 | 5.263 | 5.344 | 291,313 | +0.07(+1.23%) |
Mar 14, 2002 | 5.336 | 5.344 | 5.271 | 5.279 | 1,163,892 | -0.05(-0.86%) |
Mar 13, 2002 | 5.304 | 5.348 | 5.247 | 5.325 | 644,545 | +0.03(+0.49%) |
Mar 12, 2002 | 5.222 | 5.361 | 5.222 | 5.299 | 512,254 | +0.07(+1.31%) |
Mar 11, 2002 | 5.296 | 5.305 | 5.198 | 5.230 | 971,319 | +0.00(+0.00%) |
Mar 08, 2002 | 5.181 | 5.240 | 5.100 | 5.230 | 939,951 | +0.03(+0.63%) |
Mar 07, 2002 | 5.008 | 5.221 | 5.002 | 5.198 | 541,985 | +0.20(+4.08%) |
Mar 06, 2002 | 4.994 | 5.020 | 4.931 | 4.994 | 453,609 | +0.01(+0.26%) |
Mar 05, 2002 | 5.010 | 5.020 | 4.955 | 4.981 | 284,222 | +0.00(+0.07%) |
Mar 04, 2002 | 4.929 | 4.986 | 4.911 | 4.978 | 521,255 | +0.09(+1.77%) |
Mar 01, 2002 | 4.896 | 4.904 | 4.769 | 4.891 | 261,309 | +0.04(+0.91%) |
Feb 28, 2002 | 4.775 | 4.908 | 4.775 | 4.847 | 316,408 | +0.00(+0.00%) |
Feb 27, 2002 | 4.752 | 4.901 | 4.729 | 4.847 | 196,391 | +0.08(+1.71%) |
Feb 26, 2002 | 4.846 | 4.847 | 4.709 | 4.766 | 340,684 | -0.04(-0.88%) |
Feb 25, 2002 | 4.960 | 4.962 | 4.774 | 4.808 | 468,066 | +0.01(+0.14%) |
Feb 22, 2002 | 4.952 | 4.968 | 4.797 | 4.802 | 254,217 | -0.05(-0.97%) |
Feb 21, 2002 | 4.948 | 5.038 | 4.839 | 4.849 | 437,789 | -0.03(-0.67%) |
Feb 20, 2002 | 4.774 | 4.965 | 4.774 | 4.882 | 657,093 | +0.07(+1.35%) |
Feb 19, 2002 | 4.839 | 4.839 | 4.768 | 4.817 | 524,256 | +0.00(+0.00%) |
Feb 18, 2002 | 4.751 | 4.817 | 4.742 | 4.817 | 292,950 | +0.00(+0.00%) |
Feb 15, 2002 | 4.751 | 4.817 | 4.742 | 4.817 | 292,950 | +0.06(+1.16%) |
Feb 14, 2002 | 4.709 | 4.817 | 4.701 | 4.761 | 336,593 | +0.01(+0.24%) |
Feb 13, 2002 | 4.766 | 4.799 | 4.717 | 4.750 | 440,244 | +0.00(+0.00%) |
Feb 12, 2002 | 4.694 | 4.774 | 4.658 | 4.750 | 806,295 | +0.07(+1.50%) |
Feb 11, 2002 | 4.719 | 4.766 | 4.583 | 4.680 | 1,253,359 | +0.06(+1.30%) |
Feb 08, 2002 | 4.724 | 4.725 | 4.481 | 4.619 | 372,598 | +0.09(+1.94%) |
Feb 07, 2002 | 4.254 | 4.685 | 4.236 | 4.531 | 1,092,154 | -0.08(-1.73%) |
Feb 06, 2002 | 4.572 | 4.758 | 4.535 | 4.611 | 423,059 | -0.04(-0.91%) |
Feb 05, 2002 | 4.546 | 4.685 | 4.538 | 4.654 | 452,791 | +0.06(+1.28%) |
Feb 04, 2002 | 4.644 | 4.644 | 4.522 | 4.595 | 338,775 | +0.05(+1.08%) |