Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.024 | 4.113 | 4.020 | 4.091 | 1,564,430 | -0.03(-0.83%) |
Apr 29, 2002 | 4.160 | 4.204 | 4.124 | 4.126 | 1,272,235 | -0.03(-0.70%) |
Apr 26, 2002 | 4.245 | 4.261 | 4.141 | 4.155 | 1,220,903 | -0.03(-0.64%) |
Apr 25, 2002 | 4.162 | 4.223 | 4.133 | 4.181 | 1,219,323 | -0.06(-1.43%) |
Apr 24, 2002 | 4.238 | 4.264 | 4.224 | 4.242 | 2,882,469 | +0.01(+0.24%) |
Apr 23, 2002 | 4.234 | 4.291 | 4.232 | 4.232 | 1,274,604 | -0.06(-1.42%) |
Apr 22, 2002 | 4.294 | 4.331 | 4.283 | 4.293 | 1,178,258 | -0.06(-1.48%) |
Apr 19, 2002 | 4.380 | 4.399 | 4.348 | 4.357 | 1,490,197 | +0.00(+0.03%) |
Apr 18, 2002 | 4.418 | 4.419 | 4.245 | 4.356 | 1,941,915 | -0.07(-1.69%) |
Apr 17, 2002 | 4.470 | 4.514 | 4.418 | 4.431 | 2,823,240 | +0.10(+2.22%) |
Apr 16, 2002 | 4.246 | 4.341 | 4.246 | 4.334 | 3,150,973 | +0.25(+6.21%) |
Apr 15, 2002 | 4.113 | 4.117 | 4.077 | 4.081 | 2,267,279 | +0.07(+1.64%) |
Apr 12, 2002 | 4.033 | 4.065 | 4.014 | 4.015 | 3,475,547 | +0.01(+0.25%) |
Apr 11, 2002 | 4.058 | 4.077 | 4.000 | 4.005 | 3,901,204 | -0.11(-2.59%) |
Apr 10, 2002 | 4.098 | 4.146 | 4.071 | 4.112 | 6,303,525 | +0.04(+0.93%) |
Apr 09, 2002 | 4.115 | 4.153 | 4.074 | 4.074 | 1,786,341 | -0.01(-0.12%) |
Apr 08, 2002 | 4.093 | 4.103 | 4.050 | 4.079 | 1,496,514 | -0.12(-2.81%) |
Apr 05, 2002 | 4.236 | 4.236 | 4.185 | 4.196 | 1,308,562 | +0.05(+1.19%) |
Apr 04, 2002 | 4.147 | 4.160 | 4.114 | 4.147 | 1,524,944 | +0.00(+0.09%) |
Apr 03, 2002 | 4.188 | 4.210 | 4.141 | 4.143 | 3,528,458 | -0.02(-0.58%) |
Apr 02, 2002 | 4.217 | 4.217 | 4.160 | 4.167 | 1,377,267 | -0.12(-2.75%) |
Apr 01, 2002 | 4.210 | 4.285 | 4.175 | 4.285 | 1,974,293 | +0.09(+2.20%) |
Mar 29, 2002 | 4.251 | 4.281 | 4.181 | 4.193 | 5,476,691 | +0.00(+0.00%) |
Mar 28, 2002 | 4.251 | 4.281 | 4.181 | 4.193 | 5,476,691 | -0.01(-0.27%) |
Mar 27, 2002 | 4.227 | 4.231 | 4.193 | 4.204 | 2,643,974 | -0.02(-0.54%) |
Mar 26, 2002 | 4.177 | 4.245 | 4.177 | 4.227 | 2,748,217 | +0.00(+0.03%) |
Mar 25, 2002 | 4.331 | 4.331 | 4.223 | 4.226 | 2,090,382 | -0.12(-2.71%) |
Mar 22, 2002 | 4.386 | 4.390 | 4.336 | 4.343 | 2,347,830 | -0.03(-0.72%) |
Mar 21, 2002 | 4.426 | 4.426 | 4.318 | 4.375 | 3,642,177 | -0.02(-0.52%) |
Mar 20, 2002 | 4.410 | 4.429 | 4.366 | 4.398 | 1,386,744 | -0.03(-0.69%) |
Mar 19, 2002 | 4.441 | 4.469 | 4.408 | 4.428 | 3,544,252 | +0.02(+0.42%) |
Mar 18, 2002 | 4.395 | 4.432 | 4.379 | 4.410 | 1,675,464 | +0.04(+0.91%) |
Mar 15, 2002 | 4.308 | 4.387 | 4.290 | 4.370 | 3,411,342 | +0.02(+0.54%) |
Mar 14, 2002 | 4.317 | 4.364 | 4.302 | 4.346 | 2,071,776 | +0.09(+2.19%) |
Mar 13, 2002 | 4.271 | 4.314 | 4.246 | 4.253 | 9,596,063 | -0.10(-2.31%) |
Mar 12, 2002 | 4.354 | 4.379 | 4.324 | 4.354 | 2,447,950 | -0.10(-2.20%) |
Mar 11, 2002 | 4.420 | 4.488 | 4.416 | 4.452 | 1,456,365 | -0.04(-0.94%) |
Mar 08, 2002 | 4.606 | 4.611 | 4.480 | 4.494 | 4,481,868 | -0.12(-2.61%) |
Mar 07, 2002 | 4.686 | 4.686 | 4.582 | 4.614 | 2,230,462 | +0.00(+0.03%) |
Mar 06, 2002 | 4.463 | 4.631 | 4.447 | 4.613 | 2,687,187 | +0.11(+2.40%) |
Mar 05, 2002 | 4.472 | 4.544 | 4.470 | 4.505 | 1,324,261 | -0.07(-1.63%) |
Mar 04, 2002 | 4.498 | 4.593 | 4.484 | 4.580 | 1,894,563 | +0.17(+3.74%) |
Mar 01, 2002 | 4.354 | 4.429 | 4.354 | 4.415 | 3,703,743 | +0.06(+1.34%) |
Feb 28, 2002 | 4.333 | 4.411 | 4.315 | 4.356 | 2,869,233 | +0.09(+2.04%) |
Feb 27, 2002 | 4.226 | 4.304 | 4.212 | 4.269 | 2,247,378 | +0.14(+3.40%) |
Feb 26, 2002 | 4.181 | 4.181 | 4.097 | 4.129 | 3,257,490 | +0.01(+0.30%) |
Feb 25, 2002 | 4.048 | 4.134 | 4.024 | 4.117 | 2,383,509 | +0.05(+1.34%) |
Feb 22, 2002 | 4.002 | 4.062 | 3.979 | 4.062 | 2,751,628 | -0.00(-0.06%) |
Feb 21, 2002 | 4.109 | 4.149 | 4.048 | 4.064 | 2,117,690 | -0.08(-1.92%) |
Feb 20, 2002 | 4.125 | 4.161 | 4.061 | 4.144 | 2,592,137 | +0.05(+1.30%) |
Feb 19, 2002 | 4.099 | 4.115 | 4.053 | 4.091 | 2,538,167 | -0.13(-3.12%) |
Feb 18, 2002 | 4.258 | 4.264 | 4.211 | 4.222 | 1,675,464 | +0.00(+0.00%) |
Feb 15, 2002 | 4.258 | 4.264 | 4.211 | 4.222 | 1,619,078 | -0.10(-2.41%) |
Feb 14, 2002 | 4.326 | 4.357 | 4.305 | 4.326 | 2,081,442 | +0.04(+1.01%) |
Feb 13, 2002 | 4.221 | 4.333 | 4.221 | 4.283 | 1,819,651 | +0.07(+1.71%) |
Feb 12, 2002 | 4.220 | 4.292 | 4.184 | 4.211 | 2,116,885 | -0.11(-2.56%) |
Feb 11, 2002 | 4.300 | 4.367 | 4.278 | 4.321 | 2,616,302 | +0.06(+1.49%) |
Feb 08, 2002 | 4.233 | 4.264 | 4.165 | 4.258 | 1,445,893 | +0.09(+2.20%) |
Feb 07, 2002 | 4.186 | 4.227 | 4.159 | 4.166 | 1,691,574 | +0.06(+1.36%) |
Feb 06, 2002 | 4.165 | 4.165 | 4.076 | 4.110 | 2,441,506 | -0.11(-2.62%) |
Feb 05, 2002 | 4.240 | 4.271 | 4.171 | 4.221 | 2,311,013 | -0.08(-1.76%) |
Feb 04, 2002 | 4.353 | 4.376 | 4.295 | 4.297 | 1,514,362 | -0.14(-3.24%) |