Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.261 | 4.364 | 4.261 | 4.357 | 519,463 | +0.12(+2.74%) |
Apr 29, 2002 | 4.231 | 4.251 | 4.208 | 4.241 | 250,075 | +0.00(+0.05%) |
Apr 26, 2002 | 4.213 | 4.281 | 4.208 | 4.239 | 536,795 | +0.02(+0.48%) |
Apr 25, 2002 | 4.145 | 4.224 | 4.141 | 4.219 | 453,106 | +0.05(+1.28%) |
Apr 24, 2002 | 4.239 | 4.342 | 4.165 | 4.165 | 515,501 | -0.05(-1.27%) |
Apr 23, 2002 | 4.205 | 4.246 | 4.188 | 4.219 | 743,292 | +0.04(+0.92%) |
Apr 22, 2002 | 4.329 | 4.329 | 4.180 | 4.180 | 569,478 | -0.15(-3.43%) |
Apr 19, 2002 | 4.341 | 4.347 | 4.301 | 4.329 | 501,140 | -0.01(-0.28%) |
Apr 18, 2002 | 4.369 | 4.371 | 4.333 | 4.341 | 572,944 | -0.03(-0.65%) |
Apr 17, 2002 | 4.503 | 4.503 | 4.352 | 4.369 | 634,349 | -0.13(-2.98%) |
Apr 16, 2002 | 4.483 | 4.543 | 4.483 | 4.503 | 861,645 | +0.04(+0.88%) |
Apr 15, 2002 | 4.426 | 4.523 | 4.387 | 4.464 | 1,014,661 | +0.04(+0.87%) |
Apr 12, 2002 | 4.301 | 4.467 | 4.288 | 4.426 | 754,187 | +0.15(+3.49%) |
Apr 11, 2002 | 4.256 | 4.337 | 4.256 | 4.276 | 745,768 | +0.02(+0.47%) |
Apr 10, 2002 | 4.215 | 4.261 | 4.210 | 4.256 | 424,880 | +0.05(+1.20%) |
Apr 09, 2002 | 4.201 | 4.225 | 4.195 | 4.205 | 380,807 | +0.02(+0.39%) |
Apr 08, 2002 | 4.180 | 4.196 | 4.140 | 4.189 | 359,018 | -0.00(-0.02%) |
Apr 05, 2002 | 4.111 | 4.210 | 4.111 | 4.190 | 784,394 | +0.10(+2.42%) |
Apr 04, 2002 | 4.060 | 4.097 | 4.049 | 4.091 | 277,806 | +0.03(+0.80%) |
Apr 03, 2002 | 4.087 | 4.105 | 4.034 | 4.059 | 401,110 | -0.03(-0.72%) |
Apr 02, 2002 | 4.046 | 4.116 | 4.023 | 4.088 | 420,423 | +0.04(+1.05%) |
Apr 01, 2002 | 4.049 | 4.064 | 3.938 | 4.046 | 664,556 | -0.01(-0.35%) |
Mar 29, 2002 | 4.079 | 4.122 | 4.053 | 4.060 | 495,693 | +0.00(+0.00%) |
Mar 28, 2002 | 4.079 | 4.122 | 4.053 | 4.060 | 495,198 | -0.02(-0.57%) |
Mar 27, 2002 | 4.064 | 4.098 | 4.059 | 4.083 | 484,304 | +0.01(+0.12%) |
Mar 26, 2002 | 4.054 | 4.089 | 4.039 | 4.078 | 464,991 | +0.04(+0.92%) |
Mar 25, 2002 | 4.115 | 4.124 | 4.040 | 4.041 | 407,548 | -0.07(-1.79%) |
Mar 22, 2002 | 4.190 | 4.200 | 4.110 | 4.115 | 400,120 | -0.07(-1.69%) |
Mar 21, 2002 | 4.175 | 4.190 | 4.106 | 4.185 | 546,203 | -0.00(-0.02%) |
Mar 20, 2002 | 4.226 | 4.239 | 4.185 | 4.186 | 342,677 | -0.05(-1.26%) |
Mar 19, 2002 | 4.210 | 4.308 | 4.200 | 4.240 | 1,020,108 | +0.05(+1.30%) |
Mar 18, 2002 | 4.094 | 4.192 | 4.094 | 4.185 | 599,190 | +0.11(+2.65%) |
Mar 15, 2002 | 4.054 | 4.120 | 4.049 | 4.077 | 713,085 | +0.00(+0.02%) |
Mar 14, 2002 | 4.074 | 4.089 | 4.040 | 4.076 | 537,785 | +0.02(+0.42%) |
Mar 13, 2002 | 4.126 | 4.126 | 4.033 | 4.059 | 862,635 | -0.07(-1.62%) |
Mar 12, 2002 | 4.115 | 4.150 | 4.096 | 4.126 | 938,896 | +0.01(+0.27%) |
Mar 11, 2002 | 4.039 | 4.145 | 4.039 | 4.115 | 793,803 | +0.02(+0.44%) |
Mar 08, 2002 | 4.059 | 4.115 | 4.059 | 4.096 | 830,943 | +0.02(+0.52%) |
Mar 07, 2002 | 4.124 | 4.125 | 4.061 | 4.075 | 732,893 | -0.04(-0.93%) |
Mar 06, 2002 | 4.034 | 4.133 | 4.012 | 4.114 | 1,243,443 | +0.11(+2.85%) |
Mar 05, 2002 | 3.998 | 4.036 | 3.948 | 3.999 | 694,268 | +0.03(+0.79%) |
Mar 04, 2002 | 3.867 | 4.064 | 3.867 | 3.968 | 1,469,253 | +0.08(+2.10%) |
Mar 01, 2002 | 3.665 | 3.888 | 3.665 | 3.886 | 1,228,092 | +0.24(+6.47%) |
Feb 28, 2002 | 3.655 | 3.690 | 3.645 | 3.650 | 1,055,267 | +0.01(+0.22%) |
Feb 27, 2002 | 3.620 | 3.680 | 3.620 | 3.642 | 1,134,994 | +0.06(+1.75%) |
Feb 26, 2002 | 3.524 | 3.607 | 3.524 | 3.579 | 1,870,364 | +0.05(+1.34%) |
Feb 25, 2002 | 3.554 | 3.597 | 3.528 | 3.532 | 849,760 | -0.00(-0.06%) |
Feb 22, 2002 | 3.463 | 3.554 | 3.438 | 3.534 | 595,723 | +0.06(+1.80%) |
Feb 21, 2002 | 3.544 | 3.548 | 3.471 | 3.471 | 848,770 | -0.06(-1.77%) |
Feb 20, 2002 | 3.518 | 3.551 | 3.458 | 3.534 | 1,092,903 | +0.01(+0.26%) |
Feb 19, 2002 | 3.540 | 3.540 | 3.510 | 3.525 | 515,501 | -0.01(-0.14%) |
Feb 18, 2002 | 3.552 | 3.554 | 3.525 | 3.530 | 754,187 | +0.00(+0.00%) |
Feb 15, 2002 | 3.552 | 3.554 | 3.525 | 3.530 | 753,692 | -0.00(-0.03%) |
Feb 14, 2002 | 3.620 | 3.620 | 3.530 | 3.531 | 567,002 | -0.08(-2.26%) |
Feb 13, 2002 | 3.635 | 3.665 | 3.592 | 3.613 | 569,973 | -0.02(-0.56%) |
Feb 12, 2002 | 3.584 | 3.645 | 3.534 | 3.633 | 2,327,432 | +0.06(+1.55%) |
Feb 11, 2002 | 3.554 | 3.611 | 3.544 | 3.577 | 869,073 | +0.04(+1.23%) |
Feb 08, 2002 | 3.524 | 3.539 | 3.466 | 3.534 | 803,707 | +0.02(+0.43%) |
Feb 07, 2002 | 3.559 | 3.581 | 3.519 | 3.519 | 395,168 | -0.07(-1.83%) |
Feb 06, 2002 | 3.615 | 3.633 | 3.581 | 3.584 | 372,389 | -0.03(-0.95%) |
Feb 05, 2002 | 3.655 | 3.730 | 3.569 | 3.619 | 780,432 | -0.05(-1.35%) |
Feb 04, 2002 | 3.700 | 3.731 | 3.655 | 3.668 | 792,812 | -0.01(-0.36%) |
Feb 01, 2002 | 3.741 | 3.761 | 3.681 | 3.681 | 2,970,200 | -0.06(-1.49%) |
Jan 31, 2002 | 3.759 | 3.827 | 3.712 | 3.737 | 937,905 | +0.00(+0.05%) |
Jan 30, 2002 | 3.702 | 3.771 | 3.636 | 3.735 | 1,294,448 | +0.05(+1.45%) |
Jan 29, 2002 | 3.742 | 3.748 | 3.657 | 3.681 | 900,766 | -0.02(-0.55%) |
Jan 28, 2002 | 3.695 | 3.726 | 3.675 | 3.702 | 1,092,407 | +0.02(+0.47%) |
Jan 25, 2002 | 3.655 | 3.709 | 3.635 | 3.684 | 1,325,646 | +0.10(+2.79%) |
Jan 24, 2002 | 3.494 | 3.628 | 3.492 | 3.584 | 1,203,332 | +0.09(+2.60%) |
Jan 23, 2002 | 3.463 | 3.543 | 3.423 | 3.494 | 566,507 | +0.05(+1.41%) |
Jan 22, 2002 | 3.514 | 3.555 | 3.445 | 3.445 | 644,253 | -0.06(-1.59%) |
Jan 21, 2002 | 3.544 | 3.600 | 3.501 | 3.501 | 606,122 | +0.00(+0.00%) |
Jan 18, 2002 | 3.544 | 3.600 | 3.501 | 3.501 | 595,228 | -0.07(-1.92%) |
Jan 17, 2002 | 3.443 | 3.586 | 3.423 | 3.569 | 1,256,318 | +0.17(+4.90%) |
Jan 16, 2002 | 3.428 | 3.469 | 3.393 | 3.403 | 1,007,233 | -0.02(-0.59%) |
Jan 15, 2002 | 3.534 | 3.534 | 3.372 | 3.423 | 2,129,353 | -0.12(-3.42%) |
Jan 14, 2002 | 3.635 | 3.640 | 3.524 | 3.544 | 948,305 | -0.12(-3.17%) |
Jan 11, 2002 | 3.735 | 3.749 | 3.656 | 3.660 | 974,550 | -0.07(-2.00%) |
Jan 10, 2002 | 3.733 | 3.751 | 3.691 | 3.735 | 397,644 | -0.19(-4.76%) |