Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.270 | 5.406 | 5.270 | 5.406 | 77,412 | +0.12(+2.27%) |
Apr 29, 2002 | 5.291 | 5.305 | 5.286 | 5.286 | 30,902 | -0.00(-0.09%) |
Apr 26, 2002 | 5.334 | 5.334 | 5.286 | 5.291 | 41,827 | -0.05(-0.99%) |
Apr 25, 2002 | 5.358 | 5.366 | 5.344 | 5.344 | 71,793 | +0.00(+0.03%) |
Apr 24, 2002 | 5.278 | 5.358 | 5.270 | 5.342 | 154,512 | +0.07(+1.34%) |
Apr 23, 2002 | 5.251 | 5.286 | 5.251 | 5.272 | 92,082 | +0.03(+0.61%) |
Apr 22, 2002 | 5.225 | 5.278 | 5.206 | 5.240 | 69,608 | +0.01(+0.12%) |
Apr 19, 2002 | 5.254 | 5.256 | 5.206 | 5.233 | 84,903 | -0.03(-0.61%) |
Apr 18, 2002 | 5.071 | 5.286 | 5.071 | 5.265 | 127,979 | +0.20(+3.85%) |
Apr 17, 2002 | 5.094 | 5.102 | 5.062 | 5.070 | 52,752 | -0.06(-1.09%) |
Apr 16, 2002 | 5.046 | 5.126 | 5.046 | 5.126 | 55,561 | +0.08(+1.59%) |
Apr 15, 2002 | 5.075 | 5.118 | 5.043 | 5.046 | 56,186 | -0.04(-0.79%) |
Apr 12, 2002 | 4.966 | 5.086 | 4.951 | 5.086 | 52,752 | +0.13(+2.58%) |
Apr 11, 2002 | 4.966 | 5.006 | 4.951 | 4.958 | 43,388 | +0.02(+0.32%) |
Apr 10, 2002 | 4.878 | 4.958 | 4.878 | 4.942 | 65,862 | +0.09(+1.78%) |
Apr 09, 2002 | 4.837 | 4.919 | 4.818 | 4.855 | 64,614 | +0.02(+0.40%) |
Apr 08, 2002 | 4.805 | 4.846 | 4.797 | 4.836 | 53,376 | +0.03(+0.70%) |
Apr 05, 2002 | 4.813 | 4.847 | 4.802 | 4.802 | 47,758 | -0.01(-0.13%) |
Apr 04, 2002 | 4.791 | 4.810 | 4.789 | 4.809 | 66,799 | +0.02(+0.37%) |
Apr 03, 2002 | 4.797 | 4.804 | 4.791 | 4.791 | 40,578 | -0.01(-0.13%) |
Apr 02, 2002 | 4.793 | 4.821 | 4.793 | 4.797 | 49,943 | +0.00(+0.10%) |
Apr 01, 2002 | 4.815 | 4.823 | 4.773 | 4.793 | 49,006 | -0.04(-0.76%) |
Mar 29, 2002 | 4.825 | 4.829 | 4.805 | 4.829 | 54,625 | +0.00(+0.00%) |
Mar 28, 2002 | 4.825 | 4.829 | 4.805 | 4.829 | 54,625 | -0.01(-0.13%) |
Mar 27, 2002 | 4.802 | 4.846 | 4.791 | 4.836 | 112,684 | +0.04(+0.80%) |
Mar 26, 2002 | 4.765 | 4.797 | 4.765 | 4.797 | 94,267 | +0.00(+0.00%) |
Mar 25, 2002 | 4.823 | 4.823 | 4.786 | 4.797 | 38,706 | -0.04(-0.83%) |
Mar 22, 2002 | 4.829 | 4.855 | 4.805 | 4.837 | 39,642 | +0.00(+0.00%) |
Mar 21, 2002 | 4.789 | 4.837 | 4.789 | 4.837 | 39,330 | +0.03(+0.67%) |
Mar 20, 2002 | 4.821 | 4.821 | 4.781 | 4.805 | 49,631 | -0.00(-0.07%) |
Mar 19, 2002 | 4.805 | 4.849 | 4.788 | 4.809 | 92,707 | +0.01(+0.23%) |
Mar 18, 2002 | 4.797 | 4.805 | 4.757 | 4.797 | 69,920 | +0.00(+0.00%) |
Mar 15, 2002 | 4.749 | 4.805 | 4.493 | 4.797 | 116,430 | +0.01(+0.17%) |
Mar 14, 2002 | 4.741 | 4.818 | 4.741 | 4.789 | 104,256 | +0.04(+0.84%) |
Mar 13, 2002 | 4.741 | 4.756 | 4.733 | 4.749 | 24,347 | -0.02(-0.47%) |
Mar 12, 2002 | 4.749 | 4.789 | 4.729 | 4.772 | 63,989 | +0.02(+0.47%) |
Mar 11, 2002 | 4.709 | 4.764 | 4.693 | 4.749 | 38,081 | +0.04(+0.78%) |
Mar 08, 2002 | 4.690 | 4.749 | 4.677 | 4.713 | 64,614 | +0.03(+0.55%) |
Mar 07, 2002 | 4.674 | 4.687 | 4.661 | 4.687 | 17,168 | +0.00(+0.03%) |
Mar 06, 2002 | 4.645 | 4.685 | 4.632 | 4.685 | 100,822 | +0.05(+1.04%) |
Mar 05, 2002 | 4.642 | 4.644 | 4.626 | 4.637 | 74,914 | -0.00(-0.10%) |
Mar 04, 2002 | 4.631 | 4.645 | 4.629 | 4.642 | 39,642 | +0.00(+0.00%) |
Mar 01, 2002 | 4.621 | 4.642 | 4.605 | 4.642 | 48,382 | +0.02(+0.35%) |
Feb 28, 2002 | 4.629 | 4.634 | 4.616 | 4.626 | 21,850 | +0.00(+0.10%) |
Feb 27, 2002 | 4.637 | 4.637 | 4.597 | 4.621 | 40,578 | -0.02(-0.35%) |
Feb 26, 2002 | 4.637 | 4.639 | 4.612 | 4.637 | 43,076 | -0.00(-0.10%) |
Feb 25, 2002 | 4.674 | 4.674 | 4.637 | 4.642 | 45,261 | -0.04(-0.79%) |
Feb 22, 2002 | 4.637 | 4.697 | 4.581 | 4.679 | 74,290 | +0.05(+1.07%) |
Feb 21, 2002 | 4.653 | 4.671 | 4.613 | 4.629 | 44,948 | -0.02(-0.52%) |
Feb 20, 2002 | 4.597 | 4.661 | 4.597 | 4.653 | 51,191 | +0.05(+1.01%) |
Feb 19, 2002 | 4.613 | 4.621 | 4.583 | 4.607 | 47,133 | -0.03(-0.62%) |
Feb 18, 2002 | 4.629 | 4.645 | 4.618 | 4.636 | 41,203 | +0.00(+0.00%) |
Feb 15, 2002 | 4.629 | 4.645 | 4.618 | 4.636 | 41,203 | +0.01(+0.14%) |
Feb 14, 2002 | 4.637 | 4.644 | 4.616 | 4.629 | 46,821 | -0.01(-0.17%) |
Feb 13, 2002 | 4.628 | 4.637 | 4.573 | 4.637 | 41,515 | +0.00(+0.07%) |
Feb 12, 2002 | 4.608 | 4.644 | 4.608 | 4.634 | 117,054 | +0.03(+0.56%) |
Feb 11, 2002 | 4.599 | 4.613 | 4.557 | 4.608 | 72,729 | +0.01(+0.28%) |
Feb 08, 2002 | 4.597 | 4.607 | 4.554 | 4.596 | 46,197 | -0.01(-0.24%) |
Feb 07, 2002 | 4.613 | 4.615 | 4.605 | 4.607 | 60,868 | -0.01(-0.21%) |
Feb 06, 2002 | 4.597 | 4.624 | 4.565 | 4.616 | 874,007 | +0.02(+0.42%) |
Feb 05, 2002 | 4.557 | 4.607 | 4.551 | 4.597 | 405,789 | +0.05(+1.13%) |
Feb 04, 2002 | 4.581 | 4.597 | 4.533 | 4.546 | 280,930 | -0.03(-0.60%) |