Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.124 | 5.209 | 5.102 | 5.179 | 6,013,885 | +0.06(+1.23%) |
Apr 29, 2002 | 5.146 | 5.153 | 5.090 | 5.116 | 4,635,418 | -0.02(-0.34%) |
Apr 26, 2002 | 5.197 | 5.251 | 5.121 | 5.134 | 11,817,380 | -0.05(-0.88%) |
Apr 25, 2002 | 5.116 | 5.179 | 5.081 | 5.179 | 7,475,688 | +0.04(+0.74%) |
Apr 24, 2002 | 5.109 | 5.166 | 5.109 | 5.141 | 7,256,417 | +0.08(+1.53%) |
Apr 23, 2002 | 5.007 | 5.125 | 5.002 | 5.064 | 5,768,657 | +0.05(+0.99%) |
Apr 22, 2002 | 5.073 | 5.102 | 4.999 | 5.014 | 7,157,370 | -0.06(-1.13%) |
Apr 19, 2002 | 5.058 | 5.130 | 5.043 | 5.071 | 5,661,413 | +0.06(+1.29%) |
Apr 18, 2002 | 5.048 | 5.064 | 4.982 | 5.007 | 6,265,260 | -0.03(-0.52%) |
Apr 17, 2002 | 5.048 | 5.065 | 5.007 | 5.033 | 8,466,162 | -0.03(-0.66%) |
Apr 16, 2002 | 5.065 | 5.124 | 5.051 | 5.067 | 5,464,684 | +0.01(+0.12%) |
Apr 15, 2002 | 5.168 | 5.168 | 5.043 | 5.061 | 6,877,305 | -0.08(-1.48%) |
Apr 12, 2002 | 5.062 | 5.146 | 5.037 | 5.137 | 10,912,291 | +0.07(+1.42%) |
Apr 11, 2002 | 5.138 | 5.172 | 5.042 | 5.065 | 11,021,585 | -0.09(-1.82%) |
Apr 10, 2002 | 4.977 | 5.182 | 4.977 | 5.159 | 13,832,482 | +0.17(+3.49%) |
Apr 09, 2002 | 4.838 | 5.021 | 4.838 | 4.985 | 14,348,212 | +0.11(+2.31%) |
Apr 08, 2002 | 4.794 | 4.872 | 4.765 | 4.872 | 8,641,715 | +0.07(+1.46%) |
Apr 05, 2002 | 4.707 | 4.830 | 4.692 | 4.802 | 9,537,240 | +0.13(+2.82%) |
Apr 04, 2002 | 4.597 | 4.693 | 4.592 | 4.670 | 7,147,124 | +0.06(+1.33%) |
Apr 03, 2002 | 4.611 | 4.655 | 4.560 | 4.609 | 7,656,706 | -0.02(-0.47%) |
Apr 02, 2002 | 4.575 | 4.644 | 4.562 | 4.630 | 4,601,947 | +0.03(+0.70%) |
Apr 01, 2002 | 4.572 | 4.619 | 4.505 | 4.598 | 6,469,503 | +0.03(+0.61%) |
Mar 29, 2002 | 4.589 | 4.625 | 4.568 | 4.570 | 4,775,451 | +0.00(+0.00%) |
Mar 28, 2002 | 4.589 | 4.625 | 4.568 | 4.570 | 4,774,768 | -0.01(-0.26%) |
Mar 27, 2002 | 4.560 | 4.652 | 4.560 | 4.582 | 11,470,372 | +0.02(+0.48%) |
Mar 26, 2002 | 4.553 | 4.610 | 4.546 | 4.560 | 6,720,195 | +0.00(+0.03%) |
Mar 25, 2002 | 4.633 | 4.633 | 4.546 | 4.559 | 4,138,132 | -0.06(-1.24%) |
Mar 22, 2002 | 4.597 | 4.683 | 4.575 | 4.616 | 7,251,636 | +0.04(+0.77%) |
Mar 21, 2002 | 4.685 | 4.685 | 4.531 | 4.581 | 7,134,145 | -0.11(-2.37%) |
Mar 20, 2002 | 4.736 | 4.736 | 4.685 | 4.692 | 8,513,978 | -0.04(-0.77%) |
Mar 19, 2002 | 4.729 | 4.758 | 4.692 | 4.729 | 7,658,072 | +0.03(+0.69%) |
Mar 18, 2002 | 4.712 | 4.731 | 4.626 | 4.696 | 4,319,833 | -0.02(-0.53%) |
Mar 15, 2002 | 4.582 | 4.733 | 4.582 | 4.721 | 8,003,713 | +0.16(+3.43%) |
Mar 14, 2002 | 4.557 | 4.584 | 4.541 | 4.565 | 4,498,118 | -0.01(-0.26%) |
Mar 13, 2002 | 4.619 | 4.655 | 4.575 | 4.576 | 5,300,743 | -0.06(-1.39%) |
Mar 12, 2002 | 4.589 | 4.655 | 4.576 | 4.641 | 5,772,756 | -0.01(-0.31%) |
Mar 11, 2002 | 4.575 | 4.666 | 4.559 | 4.655 | 5,397,059 | +0.06(+1.27%) |
Mar 08, 2002 | 4.626 | 4.626 | 4.565 | 4.597 | 8,136,915 | +0.05(+1.00%) |
Mar 07, 2002 | 4.611 | 4.639 | 4.532 | 4.551 | 6,303,513 | -0.03(-0.73%) |
Mar 06, 2002 | 4.579 | 4.591 | 4.534 | 4.585 | 4,621,756 | +0.04(+0.77%) |
Mar 05, 2002 | 4.611 | 4.623 | 4.538 | 4.550 | 6,295,316 | -0.06(-1.24%) |
Mar 04, 2002 | 4.538 | 4.633 | 4.537 | 4.607 | 5,687,370 | +0.08(+1.68%) |
Mar 01, 2002 | 4.494 | 4.537 | 4.472 | 4.531 | 4,299,340 | +0.07(+1.61%) |
Feb 28, 2002 | 4.458 | 4.524 | 4.450 | 4.459 | 5,726,989 | +0.02(+0.53%) |
Feb 27, 2002 | 4.428 | 4.509 | 4.414 | 4.436 | 409,851 | +0.04(+0.83%) |
Feb 26, 2002 | 4.349 | 4.436 | 4.349 | 4.399 | 5,960,604 | +0.05(+1.04%) |
Feb 25, 2002 | 4.311 | 4.389 | 4.311 | 4.354 | 5,931,915 | +0.06(+1.43%) |
Feb 22, 2002 | 4.316 | 4.341 | 4.253 | 4.292 | 6,493,411 | -0.00(-0.03%) |
Feb 21, 2002 | 4.297 | 4.345 | 4.282 | 4.294 | 9,389,011 | +0.03(+0.62%) |
Feb 20, 2002 | 4.202 | 4.286 | 4.202 | 4.267 | 7,410,795 | +0.06(+1.50%) |
Feb 19, 2002 | 4.279 | 4.279 | 4.202 | 4.204 | 6,902,579 | -0.07(-1.71%) |
Feb 18, 2002 | 4.282 | 4.304 | 4.245 | 4.278 | 4,736,515 | +0.00(+0.00%) |
Feb 15, 2002 | 4.282 | 4.304 | 4.245 | 4.278 | 4,736,515 | +0.03(+0.69%) |
Feb 14, 2002 | 4.244 | 4.285 | 4.209 | 4.248 | 8,248,941 | +0.01(+0.17%) |
Feb 13, 2002 | 4.231 | 4.248 | 4.180 | 4.241 | 8,962,765 | +0.01(+0.24%) |
Feb 12, 2002 | 4.260 | 4.275 | 4.221 | 4.231 | 5,985,195 | -0.02(-0.41%) |
Feb 11, 2002 | 4.172 | 4.267 | 4.166 | 4.248 | 7,151,905 | +0.11(+2.54%) |
Feb 08, 2002 | 4.150 | 4.187 | 4.137 | 4.143 | 8,553,597 | +0.00(+0.00%) |
Feb 07, 2002 | 4.202 | 4.243 | 4.133 | 4.143 | 9,964,852 | -0.02(-0.56%) |
Feb 06, 2002 | 4.202 | 4.243 | 4.165 | 4.166 | 7,722,282 | -0.06(-1.42%) |
Feb 05, 2002 | 4.245 | 4.266 | 4.223 | 4.226 | 196,045,552 | -0.03(-0.62%) |
Feb 04, 2002 | 4.341 | 4.341 | 4.248 | 4.253 | 6,314,442 | -0.11(-2.42%) |