Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.337 | 4.399 | 4.313 | 4.399 | 43,180 | +0.03(+0.75%) |
Apr 29, 2002 | 4.387 | 4.438 | 4.289 | 4.366 | 44,530 | -0.00(-0.07%) |
Apr 26, 2002 | 4.387 | 4.402 | 4.328 | 4.369 | 32,048 | -0.00(-0.07%) |
Apr 25, 2002 | 4.417 | 4.432 | 4.328 | 4.372 | 48,915 | -0.03(-0.67%) |
Apr 24, 2002 | 4.372 | 4.417 | 4.313 | 4.402 | 47,229 | +0.06(+1.37%) |
Apr 23, 2002 | 4.417 | 4.423 | 4.343 | 4.343 | 42,843 | -0.06(-1.35%) |
Apr 22, 2002 | 4.402 | 4.417 | 4.375 | 4.402 | 26,988 | +0.01(+0.34%) |
Apr 19, 2002 | 4.417 | 4.429 | 4.375 | 4.387 | 32,723 | +0.00(+0.07%) |
Apr 18, 2002 | 4.360 | 4.384 | 4.357 | 4.384 | 37,445 | +0.02(+0.54%) |
Apr 17, 2002 | 4.372 | 4.387 | 4.331 | 4.360 | 78,940 | +0.00(+0.07%) |
Apr 16, 2002 | 4.328 | 4.402 | 4.328 | 4.357 | 66,120 | -0.03(-0.68%) |
Apr 15, 2002 | 4.387 | 4.432 | 4.372 | 4.387 | 506,026 | -0.01(-0.27%) |
Apr 12, 2002 | 4.402 | 4.402 | 4.363 | 4.399 | 37,783 | +0.02(+0.41%) |
Apr 11, 2002 | 4.411 | 4.411 | 4.381 | 4.381 | 15,855 | -0.04(-0.94%) |
Apr 10, 2002 | 4.423 | 4.443 | 4.423 | 4.423 | 45,205 | -0.01(-0.20%) |
Apr 09, 2002 | 4.387 | 4.432 | 4.387 | 4.432 | 17,204 | +0.04(+0.81%) |
Apr 08, 2002 | 4.372 | 4.402 | 4.357 | 4.396 | 32,048 | -0.01(-0.13%) |
Apr 05, 2002 | 4.381 | 4.402 | 4.343 | 4.402 | 35,759 | +0.02(+0.47%) |
Apr 04, 2002 | 4.393 | 4.402 | 4.343 | 4.381 | 20,578 | -0.01(-0.14%) |
Apr 03, 2002 | 4.402 | 4.402 | 4.337 | 4.387 | 3,710,860 | -0.01(-0.34%) |
Apr 02, 2002 | 4.399 | 4.417 | 4.337 | 4.402 | 24,963 | +0.00(+0.07%) |
Apr 01, 2002 | 4.417 | 4.417 | 4.393 | 4.399 | 39,132 | -0.02(-0.40%) |
Mar 29, 2002 | 4.402 | 4.432 | 4.402 | 4.417 | 23,951 | +0.00(+0.00%) |
Mar 28, 2002 | 4.402 | 4.432 | 4.402 | 4.417 | 23,951 | +0.01(+0.34%) |
Mar 27, 2002 | 4.402 | 4.432 | 4.402 | 4.402 | 19,566 | +0.01(+0.20%) |
Mar 26, 2002 | 4.432 | 4.432 | 4.393 | 4.393 | 41,156 | -0.04(-0.87%) |
Mar 25, 2002 | 4.417 | 4.432 | 4.387 | 4.432 | 44,867 | +0.01(+0.34%) |
Mar 22, 2002 | 4.417 | 4.432 | 4.402 | 4.417 | 10,795 | +0.01(+0.34%) |
Mar 21, 2002 | 4.372 | 4.402 | 4.372 | 4.402 | 11,132 | +0.06(+1.37%) |
Mar 20, 2002 | 4.357 | 4.372 | 4.328 | 4.343 | 18,554 | +0.01(+0.14%) |
Mar 19, 2002 | 4.357 | 4.372 | 4.337 | 4.337 | 25,976 | -0.05(-1.15%) |
Mar 18, 2002 | 4.355 | 4.387 | 4.334 | 4.387 | 45,879 | +0.04(+1.02%) |
Mar 15, 2002 | 4.328 | 4.343 | 4.313 | 4.343 | 23,277 | +0.04(+1.03%) |
Mar 14, 2002 | 4.343 | 4.343 | 4.254 | 4.298 | 53,976 | -0.04(-1.02%) |
Mar 13, 2002 | 4.372 | 4.372 | 4.230 | 4.343 | 54,988 | -0.04(-1.01%) |
Mar 12, 2002 | 4.357 | 4.387 | 4.269 | 4.387 | 52,289 | +0.06(+1.37%) |
Mar 11, 2002 | 4.372 | 4.372 | 4.298 | 4.328 | 29,012 | -0.03(-0.61%) |
Mar 08, 2002 | 4.355 | 4.369 | 4.322 | 4.355 | 46,217 | +0.00(+0.00%) |
Mar 07, 2002 | 4.242 | 4.355 | 4.218 | 4.355 | 81,976 | +0.12(+2.80%) |
Mar 06, 2002 | 4.209 | 4.239 | 4.209 | 4.236 | 37,783 | +0.03(+0.63%) |
Mar 05, 2002 | 4.209 | 4.236 | 4.203 | 4.209 | 37,783 | +0.02(+0.50%) |
Mar 04, 2002 | 4.209 | 4.236 | 4.189 | 4.189 | 64,434 | -0.02(-0.49%) |
Mar 01, 2002 | 4.233 | 4.239 | 4.194 | 4.209 | 57,012 | -0.02(-0.56%) |
Feb 28, 2002 | 4.224 | 4.236 | 4.183 | 4.233 | 38,458 | +0.01(+0.21%) |
Feb 27, 2002 | 4.260 | 4.260 | 4.224 | 4.224 | 22,602 | -0.01(-0.35%) |
Feb 26, 2002 | 4.209 | 4.263 | 4.209 | 4.239 | 30,024 | +0.04(+1.06%) |
Feb 25, 2002 | 4.343 | 4.343 | 4.194 | 4.194 | 56,337 | -0.12(-2.75%) |
Feb 22, 2002 | 4.274 | 4.340 | 4.224 | 4.313 | 33,397 | +0.05(+1.25%) |
Feb 21, 2002 | 4.260 | 4.357 | 4.260 | 4.260 | 4,351,827 | +0.00(+0.07%) |
Feb 20, 2002 | 4.239 | 4.298 | 4.215 | 4.257 | 33,060 | +0.02(+0.42%) |
Feb 19, 2002 | 4.224 | 4.269 | 4.209 | 4.239 | 29,349 | +0.04(+1.06%) |
Feb 18, 2002 | 4.156 | 4.209 | 4.150 | 4.194 | 13,156 | +0.00(+0.00%) |
Feb 15, 2002 | 4.156 | 4.209 | 4.150 | 4.194 | 13,156 | +0.02(+0.57%) |
Feb 14, 2002 | 4.298 | 4.298 | 4.171 | 4.171 | 33,397 | -0.10(-2.29%) |
Feb 13, 2002 | 4.171 | 4.298 | 4.171 | 4.269 | 45,542 | +0.04(+1.05%) |
Feb 12, 2002 | 4.269 | 4.313 | 4.224 | 4.224 | 34,409 | -0.03(-0.70%) |
Feb 11, 2002 | 4.283 | 4.283 | 4.242 | 4.254 | 21,927 | -0.06(-1.37%) |
Feb 08, 2002 | 4.343 | 4.355 | 4.313 | 4.313 | 22,602 | +0.02(+0.41%) |
Feb 07, 2002 | 4.239 | 4.295 | 4.150 | 4.295 | 35,421 | +0.03(+0.69%) |
Feb 06, 2002 | 4.263 | 4.269 | 4.254 | 4.266 | 18,554 | +0.00(+0.07%) |
Feb 05, 2002 | 4.307 | 4.307 | 4.239 | 4.263 | 26,988 | -0.01(-0.35%) |
Feb 04, 2002 | 4.254 | 4.277 | 4.233 | 4.277 | 16,867 | +0.04(+0.91%) |