Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.490 | 4.560 | 4.454 | 4.454 | 418,653 | -0.07(-1.53%) |
Apr 29, 2002 | 4.443 | 4.524 | 4.420 | 4.524 | 310,453 | +0.05(+1.17%) |
Apr 26, 2002 | 4.504 | 4.525 | 4.440 | 4.471 | 329,547 | -0.05(-1.19%) |
Apr 25, 2002 | 4.538 | 4.583 | 4.476 | 4.525 | 352,884 | -0.01(-0.28%) |
Apr 24, 2002 | 4.567 | 4.666 | 4.526 | 4.538 | 556,554 | -0.02(-0.53%) |
Apr 23, 2002 | 4.580 | 4.641 | 4.562 | 4.562 | 327,426 | -0.03(-0.71%) |
Apr 22, 2002 | 4.657 | 4.657 | 4.566 | 4.594 | 377,636 | -0.06(-1.34%) |
Apr 19, 2002 | 4.645 | 4.662 | 4.596 | 4.657 | 171,845 | +0.02(+0.46%) |
Apr 18, 2002 | 4.638 | 4.638 | 4.604 | 4.635 | 360,663 | +0.02(+0.40%) |
Apr 17, 2002 | 4.627 | 4.696 | 4.591 | 4.617 | 320,354 | -0.02(-0.46%) |
Apr 16, 2002 | 4.518 | 4.638 | 4.518 | 4.638 | 347,227 | +0.15(+3.31%) |
Apr 15, 2002 | 4.539 | 4.553 | 4.476 | 4.490 | 600,399 | -0.06(-1.40%) |
Apr 12, 2002 | 4.476 | 4.553 | 4.461 | 4.553 | 470,984 | +0.08(+1.74%) |
Apr 11, 2002 | 4.553 | 4.553 | 4.467 | 4.476 | 391,780 | -0.07(-1.56%) |
Apr 10, 2002 | 4.497 | 4.549 | 4.497 | 4.546 | 345,813 | +0.06(+1.42%) |
Apr 09, 2002 | 4.454 | 4.494 | 4.454 | 4.483 | 1,220,600 | +0.00(+0.00%) |
Apr 08, 2002 | 4.511 | 4.511 | 4.436 | 4.483 | 744,665 | +0.00(+0.00%) |
Apr 05, 2002 | 4.494 | 4.511 | 4.468 | 4.483 | 708,598 | +0.01(+0.13%) |
Apr 04, 2002 | 4.454 | 4.480 | 4.415 | 4.477 | 316,111 | +0.03(+0.64%) |
Apr 03, 2002 | 4.473 | 4.474 | 4.423 | 4.449 | 372,686 | -0.01(-0.22%) |
Apr 02, 2002 | 4.433 | 4.473 | 4.410 | 4.459 | 788,510 | +0.04(+0.80%) |
Apr 01, 2002 | 4.412 | 4.446 | 4.382 | 4.423 | 506,343 | -0.01(-0.19%) |
Mar 29, 2002 | 4.405 | 4.432 | 4.384 | 4.432 | 437,747 | +0.00(+0.00%) |
Mar 28, 2002 | 4.405 | 4.432 | 4.384 | 4.432 | 437,747 | +0.04(+0.93%) |
Mar 27, 2002 | 4.327 | 4.401 | 4.299 | 4.391 | 1,352,843 | +0.07(+1.64%) |
Mar 26, 2002 | 4.320 | 4.382 | 4.303 | 4.320 | 396,730 | +0.01(+0.20%) |
Mar 25, 2002 | 4.355 | 4.391 | 4.299 | 4.311 | 428,553 | -0.07(-1.49%) |
Mar 22, 2002 | 4.419 | 4.420 | 4.343 | 4.377 | 498,564 | -0.05(-1.15%) |
Mar 21, 2002 | 4.256 | 4.453 | 4.256 | 4.427 | 410,166 | +0.16(+3.85%) |
Mar 20, 2002 | 4.299 | 4.313 | 4.246 | 4.263 | 290,652 | -0.04(-0.99%) |
Mar 19, 2002 | 4.263 | 4.311 | 4.263 | 4.306 | 171,845 | +0.04(+0.99%) |
Mar 18, 2002 | 4.259 | 4.282 | 4.221 | 4.263 | 352,884 | +0.00(+0.10%) |
Mar 15, 2002 | 4.177 | 4.311 | 4.177 | 4.259 | 494,321 | +0.01(+0.27%) |
Mar 14, 2002 | 4.207 | 4.263 | 4.207 | 4.248 | 275,801 | +0.03(+0.81%) |
Mar 13, 2002 | 4.235 | 4.263 | 4.200 | 4.214 | 330,255 | -0.03(-0.67%) |
Mar 12, 2002 | 4.270 | 4.273 | 4.231 | 4.242 | 224,884 | -0.02(-0.43%) |
Mar 11, 2002 | 4.235 | 4.261 | 4.211 | 4.261 | 341,570 | +0.02(+0.43%) |
Mar 08, 2002 | 4.235 | 4.242 | 4.186 | 4.242 | 368,443 | +0.01(+0.33%) |
Mar 07, 2002 | 4.242 | 4.259 | 4.180 | 4.228 | 423,603 | +0.01(+0.17%) |
Mar 06, 2002 | 4.145 | 4.221 | 4.129 | 4.221 | 705,769 | +0.06(+1.50%) |
Mar 05, 2002 | 4.214 | 4.242 | 4.149 | 4.159 | 507,051 | -0.05(-1.14%) |
Mar 04, 2002 | 4.164 | 4.228 | 4.159 | 4.207 | 375,514 | +0.05(+1.19%) |
Mar 01, 2002 | 4.065 | 4.157 | 4.023 | 4.157 | 521,901 | +0.07(+1.73%) |
Feb 28, 2002 | 4.094 | 4.094 | 4.050 | 4.087 | 425,017 | +0.01(+0.14%) |
Feb 27, 2002 | 4.101 | 4.135 | 4.065 | 4.081 | 328,840 | -0.01(-0.24%) |
Feb 26, 2002 | 4.061 | 4.114 | 4.023 | 4.091 | 425,017 | -0.03(-0.69%) |
Feb 25, 2002 | 4.084 | 4.150 | 4.037 | 4.119 | 8,049,878 | +0.06(+1.57%) |
Feb 22, 2002 | 3.996 | 4.058 | 3.971 | 4.056 | 550,896 | +0.07(+1.77%) |
Feb 21, 2002 | 4.009 | 4.030 | 3.966 | 3.985 | 857,107 | -0.04(-0.95%) |
Feb 20, 2002 | 3.938 | 4.023 | 3.938 | 4.023 | 1,678,855 | +0.08(+1.97%) |
Feb 19, 2002 | 3.931 | 3.966 | 3.917 | 3.945 | 659,802 | -0.01(-0.36%) |
Feb 18, 2002 | 3.911 | 3.974 | 3.911 | 3.959 | 360,663 | +0.00(+0.00%) |
Feb 15, 2002 | 3.911 | 3.974 | 3.911 | 3.959 | 360,663 | +0.04(+1.05%) |
Feb 14, 2002 | 3.962 | 3.990 | 3.903 | 3.918 | 349,349 | -0.04(-1.04%) |
Feb 13, 2002 | 3.959 | 3.974 | 3.940 | 3.959 | 481,592 | +0.01(+0.14%) |
Feb 12, 2002 | 3.931 | 3.959 | 3.930 | 3.954 | 640,708 | +0.02(+0.58%) |
Feb 11, 2002 | 3.831 | 3.958 | 3.831 | 3.931 | 470,984 | +0.07(+1.68%) |
Feb 08, 2002 | 3.860 | 3.897 | 3.846 | 3.866 | 491,493 | -0.02(-0.40%) |
Feb 07, 2002 | 3.933 | 3.944 | 3.882 | 3.882 | 483,714 | -0.05(-1.26%) |
Feb 06, 2002 | 3.931 | 3.959 | 3.900 | 3.931 | 331,669 | -0.01(-0.25%) |
Feb 05, 2002 | 3.952 | 3.972 | 3.927 | 3.941 | 696,576 | -0.01(-0.29%) |
Feb 04, 2002 | 3.945 | 3.958 | 3.910 | 3.952 | 379,050 | +0.02(+0.47%) |