Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.975 | 5.231 | 4.975 | 5.203 | 442,833 | +0.23(+4.58%) |
Apr 29, 2002 | 5.064 | 5.064 | 4.915 | 4.975 | 415,442 | -0.07(-1.32%) |
Apr 26, 2002 | 5.091 | 5.099 | 5.040 | 5.042 | 335,929 | -0.09(-1.74%) |
Apr 25, 2002 | 5.126 | 5.148 | 5.075 | 5.131 | 312,722 | -0.03(-0.61%) |
Apr 24, 2002 | 5.178 | 5.248 | 5.134 | 5.162 | 330,603 | -0.02(-0.30%) |
Apr 23, 2002 | 5.169 | 5.222 | 5.106 | 5.178 | 305,114 | -0.02(-0.44%) |
Apr 22, 2002 | 5.243 | 5.243 | 5.143 | 5.201 | 272,396 | -0.05(-0.97%) |
Apr 19, 2002 | 5.248 | 5.257 | 5.192 | 5.252 | 291,418 | +0.03(+0.54%) |
Apr 18, 2002 | 5.240 | 5.248 | 5.143 | 5.224 | 215,710 | -0.01(-0.27%) |
Apr 17, 2002 | 5.213 | 5.257 | 5.208 | 5.238 | 220,656 | +0.05(+0.95%) |
Apr 16, 2002 | 5.185 | 5.224 | 5.178 | 5.189 | 359,136 | +0.05(+0.92%) |
Apr 15, 2002 | 5.117 | 5.155 | 5.068 | 5.141 | 386,148 | +0.04(+0.72%) |
Apr 12, 2002 | 5.117 | 5.124 | 5.082 | 5.105 | 393,376 | -0.01(-0.24%) |
Apr 11, 2002 | 5.136 | 5.187 | 5.108 | 5.117 | 235,873 | -0.04(-0.85%) |
Apr 10, 2002 | 5.099 | 5.182 | 5.099 | 5.161 | 313,103 | +0.04(+0.79%) |
Apr 09, 2002 | 5.085 | 5.168 | 5.073 | 5.120 | 376,256 | +0.03(+0.65%) |
Apr 08, 2002 | 5.056 | 5.092 | 4.999 | 5.087 | 319,951 | +0.02(+0.45%) |
Apr 05, 2002 | 5.073 | 5.092 | 5.029 | 5.064 | 204,677 | +0.01(+0.28%) |
Apr 04, 2002 | 4.891 | 5.054 | 4.891 | 5.050 | 265,928 | +0.19(+4.01%) |
Apr 03, 2002 | 5.020 | 5.020 | 4.840 | 4.856 | 583,977 | -0.17(-3.35%) |
Apr 02, 2002 | 5.020 | 5.064 | 5.001 | 5.024 | 446,257 | -0.01(-0.14%) |
Apr 01, 2002 | 4.994 | 5.054 | 4.915 | 5.031 | 627,728 | -0.00(-0.03%) |
Mar 29, 2002 | 4.889 | 5.049 | 4.880 | 5.033 | 420,768 | +0.00(+0.00%) |
Mar 28, 2002 | 4.889 | 5.049 | 4.880 | 5.033 | 420,768 | +0.12(+2.46%) |
Mar 27, 2002 | 4.943 | 4.950 | 4.907 | 4.912 | 192,883 | +0.01(+0.25%) |
Mar 26, 2002 | 4.766 | 4.956 | 4.766 | 4.900 | 411,637 | +0.12(+2.53%) |
Mar 25, 2002 | 4.852 | 4.852 | 4.765 | 4.779 | 283,428 | -0.11(-2.33%) |
Mar 22, 2002 | 4.854 | 4.959 | 4.845 | 4.893 | 440,931 | +0.04(+0.79%) |
Mar 21, 2002 | 4.749 | 4.889 | 4.726 | 4.854 | 676,044 | +0.09(+1.99%) |
Mar 20, 2002 | 4.815 | 4.817 | 4.758 | 4.759 | 666,533 | -0.06(-1.16%) |
Mar 19, 2002 | 4.766 | 4.863 | 4.740 | 4.815 | 378,539 | +0.02(+0.48%) |
Mar 18, 2002 | 4.826 | 4.826 | 4.714 | 4.793 | 420,007 | -0.03(-0.69%) |
Mar 15, 2002 | 4.784 | 4.826 | 4.735 | 4.826 | 495,334 | +0.05(+1.14%) |
Mar 14, 2002 | 4.731 | 4.793 | 4.731 | 4.772 | 454,247 | +0.04(+0.93%) |
Mar 13, 2002 | 4.723 | 4.751 | 4.682 | 4.728 | 550,118 | -0.00(-0.04%) |
Mar 12, 2002 | 4.749 | 4.749 | 4.696 | 4.730 | 527,291 | -0.01(-0.19%) |
Mar 11, 2002 | 4.766 | 4.779 | 4.696 | 4.738 | 564,194 | -0.00(-0.04%) |
Mar 08, 2002 | 4.775 | 4.791 | 4.679 | 4.740 | 981,539 | +0.01(+0.18%) |
Mar 07, 2002 | 4.742 | 4.766 | 4.689 | 4.731 | 694,305 | +0.03(+0.60%) |
Mar 06, 2002 | 4.710 | 4.780 | 4.688 | 4.703 | 640,283 | +0.03(+0.60%) |
Mar 05, 2002 | 4.684 | 4.731 | 4.667 | 4.675 | 404,789 | -0.01(-0.19%) |
Mar 04, 2002 | 4.644 | 4.737 | 4.644 | 4.684 | 653,598 | +0.08(+1.71%) |
Mar 01, 2002 | 4.591 | 4.623 | 4.581 | 4.605 | 641,424 | -0.01(-0.15%) |
Feb 28, 2002 | 4.635 | 4.640 | 4.582 | 4.612 | 870,450 | +0.01(+0.27%) |
Feb 27, 2002 | 4.582 | 4.609 | 4.547 | 4.600 | 599,956 | +0.03(+0.69%) |
Feb 26, 2002 | 4.556 | 4.591 | 4.542 | 4.568 | 768,872 | +0.01(+0.27%) |
Feb 25, 2002 | 4.572 | 4.577 | 4.540 | 4.556 | 731,969 | +0.05(+1.05%) |
Feb 22, 2002 | 4.521 | 4.565 | 4.468 | 4.509 | 414,681 | -0.00(-0.04%) |
Feb 21, 2002 | 4.609 | 4.658 | 4.504 | 4.511 | 706,860 | -0.09(-1.91%) |
Feb 20, 2002 | 4.591 | 4.679 | 4.574 | 4.598 | 1,244,043 | +0.04(+0.77%) |
Feb 19, 2002 | 4.665 | 4.693 | 4.539 | 4.563 | 607,565 | -0.10(-2.18%) |
Feb 18, 2002 | 4.591 | 4.679 | 4.588 | 4.665 | 1,193,825 | +0.00(+0.00%) |
Feb 15, 2002 | 4.591 | 4.679 | 4.574 | 4.665 | 1,193,444 | +0.07(+1.60%) |
Feb 14, 2002 | 4.488 | 4.705 | 4.481 | 4.591 | 1,275,620 | +0.17(+3.80%) |
Feb 13, 2002 | 4.267 | 4.433 | 4.232 | 4.423 | 731,588 | +0.28(+6.68%) |
Feb 12, 2002 | 4.144 | 4.157 | 4.136 | 4.146 | 157,502 | +0.00(+0.04%) |
Feb 11, 2002 | 4.120 | 4.162 | 4.101 | 4.144 | 294,081 | +0.02(+0.60%) |
Feb 08, 2002 | 4.039 | 4.127 | 4.039 | 4.120 | 114,132 | +0.08(+2.08%) |
Feb 07, 2002 | 4.022 | 4.046 | 4.013 | 4.036 | 663,870 | +0.01(+0.17%) |
Feb 06, 2002 | 4.067 | 4.067 | 4.004 | 4.029 | 351,147 | -0.02(-0.52%) |
Feb 05, 2002 | 4.083 | 4.109 | 4.013 | 4.050 | 355,332 | -0.05(-1.20%) |
Feb 04, 2002 | 4.127 | 4.139 | 4.034 | 4.099 | 261,363 | -0.04(-0.85%) |