Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.673 | 5.979 | 5.673 | 5.979 | 160,470 | +0.34(+6.12%) |
Apr 29, 2002 | 5.562 | 5.675 | 5.558 | 5.634 | 111,924 | -0.01(-0.16%) |
Apr 26, 2002 | 5.515 | 5.692 | 5.515 | 5.643 | 132,152 | -0.10(-1.74%) |
Apr 25, 2002 | 5.690 | 5.784 | 5.690 | 5.743 | 99,518 | +0.05(+0.88%) |
Apr 24, 2002 | 5.729 | 5.840 | 5.692 | 5.693 | 112,734 | -0.02(-0.36%) |
Apr 23, 2002 | 5.577 | 5.742 | 5.575 | 5.714 | 77,133 | +0.14(+2.46%) |
Apr 22, 2002 | 5.738 | 5.738 | 5.534 | 5.577 | 141,591 | -0.13(-2.21%) |
Apr 19, 2002 | 5.617 | 5.790 | 5.525 | 5.703 | 210,634 | +0.09(+1.52%) |
Apr 18, 2002 | 5.831 | 5.929 | 5.590 | 5.617 | 192,025 | -0.16(-2.73%) |
Apr 17, 2002 | 5.719 | 5.777 | 5.719 | 5.775 | 115,970 | +0.04(+0.61%) |
Apr 16, 2002 | 5.510 | 5.747 | 5.506 | 5.740 | 118,667 | +0.20(+3.61%) |
Apr 15, 2002 | 5.701 | 5.729 | 5.488 | 5.540 | 435,023 | -0.13(-2.32%) |
Apr 12, 2002 | 5.564 | 5.671 | 5.564 | 5.671 | 218,725 | +0.11(+1.93%) |
Apr 11, 2002 | 5.562 | 5.640 | 5.562 | 5.564 | 152,649 | +0.02(+0.33%) |
Apr 10, 2002 | 5.339 | 5.545 | 5.339 | 5.545 | 170,179 | +0.18(+3.32%) |
Apr 09, 2002 | 5.256 | 5.376 | 5.247 | 5.367 | 127,567 | +0.06(+1.22%) |
Apr 08, 2002 | 5.191 | 5.302 | 5.182 | 5.302 | 114,621 | +0.06(+1.24%) |
Apr 05, 2002 | 5.182 | 5.261 | 5.158 | 5.237 | 272,125 | +0.08(+1.62%) |
Apr 04, 2002 | 5.193 | 5.193 | 5.130 | 5.154 | 53,939 | -0.04(-0.75%) |
Apr 03, 2002 | 5.200 | 5.228 | 5.172 | 5.193 | 360,047 | +0.01(+0.21%) |
Apr 02, 2002 | 5.098 | 5.210 | 5.098 | 5.182 | 218,995 | +0.06(+1.09%) |
Apr 01, 2002 | 5.115 | 5.191 | 5.115 | 5.126 | 306,107 | +0.01(+0.22%) |
Mar 29, 2002 | 5.061 | 5.163 | 5.033 | 5.115 | 142,940 | +0.00(+0.00%) |
Mar 28, 2002 | 5.061 | 5.163 | 5.033 | 5.115 | 142,940 | +0.07(+1.32%) |
Mar 27, 2002 | 4.969 | 5.076 | 4.963 | 5.048 | 60,412 | +0.08(+1.60%) |
Mar 26, 2002 | 4.959 | 4.987 | 4.902 | 4.969 | 83,336 | -0.02(-0.37%) |
Mar 25, 2002 | 5.043 | 5.063 | 4.959 | 4.987 | 62,300 | -0.04(-0.70%) |
Mar 22, 2002 | 5.043 | 5.098 | 4.950 | 5.022 | 75,245 | -0.00(-0.04%) |
Mar 21, 2002 | 5.000 | 5.024 | 4.989 | 5.024 | 84,415 | +0.04(+0.78%) |
Mar 20, 2002 | 5.006 | 5.017 | 4.943 | 4.985 | 35,600 | -0.02(-0.41%) |
Mar 19, 2002 | 5.006 | 5.006 | 4.998 | 5.006 | 55,827 | +0.00(+0.00%) |
Mar 18, 2002 | 5.002 | 5.019 | 4.961 | 5.006 | 61,760 | +0.01(+0.19%) |
Mar 15, 2002 | 4.839 | 5.006 | 4.839 | 4.996 | 128,915 | +0.07(+1.47%) |
Mar 14, 2002 | 4.841 | 4.993 | 4.833 | 4.924 | 107,609 | +0.08(+1.72%) |
Mar 13, 2002 | 4.959 | 4.959 | 4.829 | 4.841 | 67,694 | -0.16(-3.22%) |
Mar 12, 2002 | 4.985 | 5.009 | 4.981 | 5.002 | 61,491 | -0.00(-0.04%) |
Mar 11, 2002 | 4.885 | 5.006 | 4.880 | 5.004 | 50,703 | -0.00(-0.04%) |
Mar 08, 2002 | 5.039 | 5.072 | 5.006 | 5.006 | 232,210 | -0.03(-0.66%) |
Mar 07, 2002 | 5.024 | 5.039 | 4.894 | 5.039 | 73,627 | -0.01(-0.11%) |
Mar 06, 2002 | 4.876 | 5.061 | 4.868 | 5.045 | 110,037 | +0.18(+3.66%) |
Mar 05, 2002 | 4.891 | 4.891 | 4.802 | 4.867 | 159,122 | -0.02(-0.49%) |
Mar 04, 2002 | 4.904 | 4.918 | 4.887 | 4.891 | 76,864 | -0.01(-0.26%) |
Mar 01, 2002 | 4.820 | 4.904 | 4.807 | 4.904 | 111,655 | +0.08(+1.73%) |
Feb 28, 2002 | 4.792 | 4.829 | 4.787 | 4.820 | 96,282 | +0.00(+0.00%) |
Feb 27, 2002 | 4.813 | 4.846 | 4.792 | 4.820 | 63,109 | +0.01(+0.15%) |
Feb 26, 2002 | 4.822 | 4.850 | 4.811 | 4.813 | 138,085 | -0.02(-0.46%) |
Feb 25, 2002 | 4.867 | 4.867 | 4.792 | 4.835 | 90,888 | -0.04(-0.84%) |
Feb 22, 2002 | 4.867 | 4.913 | 4.820 | 4.876 | 87,112 | +0.01(+0.19%) |
Feb 21, 2002 | 4.913 | 4.987 | 4.867 | 4.867 | 69,851 | -0.03(-0.53%) |
Feb 20, 2002 | 4.839 | 4.894 | 4.820 | 4.893 | 69,042 | +0.04(+0.92%) |
Feb 19, 2002 | 4.857 | 4.857 | 4.802 | 4.848 | 86,303 | -0.00(-0.04%) |
Feb 18, 2002 | 4.802 | 4.905 | 4.802 | 4.850 | 92,506 | +0.00(+0.00%) |
Feb 15, 2002 | 4.802 | 4.905 | 4.802 | 4.850 | 92,506 | +0.05(+1.00%) |
Feb 14, 2002 | 4.867 | 4.870 | 4.798 | 4.802 | 79,291 | -0.06(-1.33%) |
Feb 13, 2002 | 4.820 | 4.885 | 4.820 | 4.867 | 104,373 | +0.01(+0.19%) |
Feb 12, 2002 | 4.820 | 4.857 | 4.813 | 4.857 | 144,019 | +0.02(+0.38%) |
Feb 11, 2002 | 4.774 | 4.867 | 4.774 | 4.839 | 248,662 | +0.11(+2.35%) |
Feb 08, 2002 | 4.746 | 4.746 | 4.709 | 4.728 | 103,833 | +0.02(+0.39%) |
Feb 07, 2002 | 4.774 | 4.802 | 4.709 | 4.709 | 85,764 | -0.06(-1.36%) |
Feb 06, 2002 | 4.796 | 4.811 | 4.774 | 4.774 | 78,482 | -0.03(-0.58%) |
Feb 05, 2002 | 4.885 | 4.885 | 4.800 | 4.802 | 101,946 | +0.00(+0.00%) |
Feb 04, 2002 | 4.802 | 4.804 | 4.802 | 4.802 | 92,506 | +0.00(+0.00%) |