Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.233 | 5.264 | 5.201 | 5.264 | 40,995 | +0.03(+0.61%) |
Apr 29, 2002 | 5.248 | 5.264 | 5.185 | 5.233 | 45,321 | -0.05(-0.91%) |
Apr 26, 2002 | 5.344 | 5.344 | 5.280 | 5.280 | 38,551 | -0.06(-1.19%) |
Apr 25, 2002 | 5.312 | 5.344 | 5.286 | 5.344 | 61,681 | +0.03(+0.60%) |
Apr 24, 2002 | 5.264 | 5.318 | 5.243 | 5.312 | 30,652 | +0.01(+0.10%) |
Apr 23, 2002 | 5.318 | 5.344 | 5.307 | 5.307 | 302,016 | -0.03(-0.50%) |
Apr 22, 2002 | 5.339 | 5.339 | 5.312 | 5.334 | 682,450 | -0.01(-0.20%) |
Apr 19, 2002 | 5.318 | 5.360 | 5.312 | 5.344 | 611,366 | -0.03(-0.50%) |
Apr 18, 2002 | 5.312 | 5.371 | 5.312 | 5.371 | 121,107 | +0.06(+1.20%) |
Apr 17, 2002 | 5.307 | 5.307 | 5.227 | 5.307 | 66,383 | +0.01(+0.20%) |
Apr 16, 2002 | 5.211 | 5.296 | 5.163 | 5.296 | 82,179 | +0.18(+3.53%) |
Apr 15, 2002 | 5.174 | 5.174 | 5.116 | 5.116 | 31,969 | -0.06(-1.23%) |
Apr 12, 2002 | 5.195 | 5.195 | 5.147 | 5.179 | 46,261 | +0.07(+1.46%) |
Apr 11, 2002 | 5.211 | 5.211 | 5.105 | 5.105 | 35,918 | -0.10(-1.94%) |
Apr 10, 2002 | 5.126 | 5.206 | 5.126 | 5.206 | 36,858 | +0.13(+2.51%) |
Apr 09, 2002 | 5.147 | 5.147 | 5.078 | 5.078 | 66,383 | -0.11(-2.05%) |
Apr 08, 2002 | 5.137 | 5.185 | 5.105 | 5.185 | 164,547 | -0.02(-0.41%) |
Apr 05, 2002 | 5.211 | 5.211 | 5.206 | 5.206 | 10,719 | +0.07(+1.35%) |
Apr 04, 2002 | 5.153 | 5.185 | 5.137 | 5.137 | 19,933 | -0.02(-0.41%) |
Apr 03, 2002 | 5.179 | 5.195 | 5.131 | 5.158 | 9,778 | -0.01(-0.21%) |
Apr 02, 2002 | 5.222 | 5.238 | 5.169 | 5.169 | 51,527 | -0.06(-1.22%) |
Apr 01, 2002 | 5.217 | 5.238 | 5.190 | 5.233 | 30,464 | -0.03(-0.61%) |
Mar 29, 2002 | 5.217 | 5.264 | 5.217 | 5.264 | 73,717 | +0.00(+0.00%) |
Mar 28, 2002 | 5.217 | 5.264 | 5.217 | 5.264 | 73,717 | +0.08(+1.54%) |
Mar 27, 2002 | 5.185 | 5.195 | 5.153 | 5.185 | 30,464 | +0.05(+0.93%) |
Mar 26, 2002 | 5.147 | 5.169 | 5.137 | 5.137 | 237,889 | -0.08(-1.53%) |
Mar 25, 2002 | 5.259 | 5.259 | 5.217 | 5.217 | 51,903 | -0.05(-0.91%) |
Mar 22, 2002 | 5.291 | 5.291 | 5.264 | 5.264 | 83,684 | +0.00(+0.00%) |
Mar 21, 2002 | 5.280 | 5.280 | 5.233 | 5.264 | 42,312 | +0.00(+0.00%) |
Mar 20, 2002 | 5.264 | 5.318 | 5.264 | 5.264 | 133,518 | +0.03(+0.61%) |
Mar 19, 2002 | 5.238 | 5.243 | 5.137 | 5.233 | 106,815 | +0.00(+0.00%) |
Mar 18, 2002 | 5.233 | 5.238 | 5.201 | 5.233 | 9,402 | +0.07(+1.34%) |
Mar 15, 2002 | 5.158 | 5.163 | 5.116 | 5.163 | 149,315 | -0.04(-0.72%) |
Mar 14, 2002 | 5.206 | 5.206 | 5.201 | 5.201 | 103,430 | +0.07(+1.35%) |
Mar 13, 2002 | 5.126 | 5.174 | 5.126 | 5.131 | 66,195 | -0.01(-0.10%) |
Mar 12, 2002 | 5.158 | 5.195 | 5.121 | 5.137 | 41,184 | -0.05(-1.02%) |
Mar 11, 2002 | 5.238 | 5.238 | 5.185 | 5.190 | 40,995 | -0.07(-1.41%) |
Mar 08, 2002 | 5.264 | 5.286 | 5.217 | 5.264 | 25,763 | -0.05(-0.90%) |
Mar 07, 2002 | 5.302 | 5.318 | 5.291 | 5.312 | 187,114 | +0.11(+2.04%) |
Mar 06, 2002 | 5.179 | 5.206 | 5.131 | 5.206 | 23,694 | +0.10(+1.98%) |
Mar 05, 2002 | 5.163 | 5.169 | 5.105 | 5.105 | 31,969 | -0.04(-0.72%) |
Mar 04, 2002 | 5.158 | 5.169 | 5.142 | 5.142 | 437,227 | +0.06(+1.26%) |
Mar 01, 2002 | 5.068 | 5.116 | 5.068 | 5.078 | 63,750 | +0.01(+0.21%) |
Feb 28, 2002 | 5.068 | 5.068 | 5.068 | 5.068 | 188 | -0.04(-0.73%) |
Feb 27, 2002 | 5.078 | 5.105 | 5.052 | 5.105 | 21,438 | +0.00(+0.00%) |
Feb 26, 2002 | 5.116 | 5.116 | 5.052 | 5.105 | 102,865 | -0.02(-0.41%) |
Feb 25, 2002 | 5.094 | 5.126 | 5.062 | 5.126 | 31,593 | +0.03(+0.63%) |
Feb 22, 2002 | 5.094 | 5.094 | 5.052 | 5.094 | 68,640 | +0.02(+0.42%) |
Feb 21, 2002 | 5.121 | 5.126 | 5.073 | 5.073 | 39,679 | -0.07(-1.45%) |
Feb 20, 2002 | 5.147 | 5.147 | 5.131 | 5.147 | 32,533 | +0.00(+0.00%) |
Feb 19, 2002 | 5.185 | 5.185 | 5.105 | 5.147 | 253,121 | +0.00(+0.00%) |
Feb 18, 2002 | 5.174 | 5.201 | 5.147 | 5.147 | 9,966 | +0.00(+0.00%) |
Feb 15, 2002 | 5.174 | 5.201 | 5.147 | 5.147 | 9,966 | +0.02(+0.31%) |
Feb 14, 2002 | 5.163 | 5.163 | 5.110 | 5.131 | 38,927 | +0.03(+0.52%) |
Feb 13, 2002 | 5.094 | 5.105 | 5.057 | 5.105 | 27,644 | +0.04(+0.84%) |
Feb 12, 2002 | 5.105 | 5.121 | 5.057 | 5.062 | 53,407 | -0.04(-0.83%) |
Feb 11, 2002 | 5.057 | 5.131 | 5.057 | 5.105 | 25,387 | +0.05(+0.95%) |
Feb 08, 2002 | 5.052 | 5.100 | 5.052 | 5.057 | 23,506 | +0.06(+1.17%) |
Feb 07, 2002 | 4.999 | 4.999 | 4.988 | 4.999 | 23,130 | -0.02(-0.32%) |
Feb 06, 2002 | 4.999 | 5.014 | 4.951 | 5.014 | 52,843 | -0.04(-0.74%) |
Feb 05, 2002 | 5.089 | 5.100 | 5.025 | 5.052 | 25,575 | -0.05(-1.04%) |
Feb 04, 2002 | 5.094 | 5.105 | 5.052 | 5.105 | 30,652 | +0.06(+1.27%) |