Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.262 | 4.366 | 4.262 | 4.358 | 519,271 | +0.12(+2.74%) |
Apr 29, 2002 | 4.232 | 4.252 | 4.210 | 4.242 | 249,982 | +0.00(+0.05%) |
Apr 26, 2002 | 4.215 | 4.283 | 4.210 | 4.240 | 536,596 | +0.02(+0.48%) |
Apr 25, 2002 | 4.146 | 4.225 | 4.142 | 4.220 | 452,939 | +0.05(+1.29%) |
Apr 24, 2002 | 4.240 | 4.343 | 4.167 | 4.167 | 515,311 | -0.05(-1.27%) |
Apr 23, 2002 | 4.207 | 4.247 | 4.190 | 4.220 | 743,018 | +0.04(+0.92%) |
Apr 22, 2002 | 4.330 | 4.330 | 4.182 | 4.182 | 569,268 | -0.15(-3.43%) |
Apr 19, 2002 | 4.342 | 4.348 | 4.303 | 4.330 | 500,955 | -0.01(-0.28%) |
Apr 18, 2002 | 4.371 | 4.373 | 4.334 | 4.342 | 572,733 | -0.03(-0.65%) |
Apr 17, 2002 | 4.505 | 4.505 | 4.353 | 4.371 | 634,115 | -0.13(-2.98%) |
Apr 16, 2002 | 4.485 | 4.544 | 4.485 | 4.505 | 861,327 | +0.04(+0.88%) |
Apr 15, 2002 | 4.427 | 4.525 | 4.389 | 4.466 | 1,014,287 | +0.04(+0.87%) |
Apr 12, 2002 | 4.303 | 4.469 | 4.290 | 4.427 | 753,908 | +0.15(+3.49%) |
Apr 11, 2002 | 4.257 | 4.338 | 4.257 | 4.278 | 745,493 | +0.02(+0.47%) |
Apr 10, 2002 | 4.217 | 4.262 | 4.212 | 4.257 | 424,723 | +0.05(+1.20%) |
Apr 09, 2002 | 4.203 | 4.226 | 4.197 | 4.207 | 380,667 | +0.02(+0.39%) |
Apr 08, 2002 | 4.182 | 4.198 | 4.141 | 4.191 | 358,886 | -0.00(-0.02%) |
Apr 05, 2002 | 4.113 | 4.212 | 4.113 | 4.192 | 784,104 | +0.10(+2.42%) |
Apr 04, 2002 | 4.061 | 4.099 | 4.050 | 4.093 | 277,703 | +0.03(+0.80%) |
Apr 03, 2002 | 4.089 | 4.107 | 4.035 | 4.060 | 400,962 | -0.03(-0.72%) |
Apr 02, 2002 | 4.047 | 4.117 | 4.024 | 4.090 | 420,268 | +0.04(+1.05%) |
Apr 01, 2002 | 4.050 | 4.066 | 3.939 | 4.047 | 664,311 | -0.01(-0.35%) |
Mar 29, 2002 | 4.081 | 4.123 | 4.054 | 4.061 | 495,510 | +0.00(+0.00%) |
Mar 28, 2002 | 4.081 | 4.123 | 4.054 | 4.061 | 495,015 | -0.02(-0.57%) |
Mar 27, 2002 | 4.066 | 4.100 | 4.060 | 4.085 | 484,125 | +0.01(+0.12%) |
Mar 26, 2002 | 4.055 | 4.091 | 4.040 | 4.080 | 464,819 | +0.04(+0.92%) |
Mar 25, 2002 | 4.116 | 4.125 | 4.041 | 4.042 | 407,397 | -0.07(-1.79%) |
Mar 22, 2002 | 4.192 | 4.202 | 4.112 | 4.116 | 399,972 | -0.07(-1.69%) |
Mar 21, 2002 | 4.177 | 4.192 | 4.108 | 4.187 | 546,002 | -0.00(-0.02%) |
Mar 20, 2002 | 4.227 | 4.240 | 4.187 | 4.188 | 342,550 | -0.05(-1.26%) |
Mar 19, 2002 | 4.212 | 4.310 | 4.202 | 4.241 | 1,019,732 | +0.05(+1.30%) |
Mar 18, 2002 | 4.096 | 4.194 | 4.096 | 4.187 | 598,968 | +0.11(+2.65%) |
Mar 15, 2002 | 4.055 | 4.121 | 4.050 | 4.079 | 712,822 | +0.00(+0.02%) |
Mar 14, 2002 | 4.076 | 4.091 | 4.041 | 4.078 | 537,587 | +0.02(+0.42%) |
Mar 13, 2002 | 4.127 | 4.127 | 4.034 | 4.060 | 862,317 | -0.07(-1.62%) |
Mar 12, 2002 | 4.116 | 4.151 | 4.098 | 4.127 | 938,549 | +0.01(+0.27%) |
Mar 11, 2002 | 4.040 | 4.146 | 4.040 | 4.116 | 793,510 | +0.02(+0.44%) |
Mar 08, 2002 | 4.060 | 4.116 | 4.060 | 4.098 | 830,636 | +0.02(+0.52%) |
Mar 07, 2002 | 4.125 | 4.126 | 4.062 | 4.077 | 732,623 | -0.04(-0.93%) |
Mar 06, 2002 | 4.035 | 4.134 | 4.013 | 4.115 | 1,242,984 | +0.11(+2.85%) |
Mar 05, 2002 | 4.000 | 4.037 | 3.949 | 4.001 | 694,011 | +0.03(+0.79%) |
Mar 04, 2002 | 3.869 | 4.066 | 3.869 | 3.970 | 1,468,711 | +0.08(+2.10%) |
Mar 01, 2002 | 3.667 | 3.890 | 3.667 | 3.888 | 1,227,638 | +0.24(+6.47%) |
Feb 28, 2002 | 3.656 | 3.692 | 3.646 | 3.651 | 1,054,878 | +0.01(+0.22%) |
Feb 27, 2002 | 3.621 | 3.682 | 3.621 | 3.643 | 1,134,575 | +0.06(+1.75%) |
Feb 26, 2002 | 3.525 | 3.608 | 3.525 | 3.581 | 1,869,674 | +0.05(+1.34%) |
Feb 25, 2002 | 3.555 | 3.598 | 3.529 | 3.533 | 849,446 | -0.00(-0.06%) |
Feb 22, 2002 | 3.465 | 3.555 | 3.439 | 3.535 | 595,503 | +0.06(+1.80%) |
Feb 21, 2002 | 3.545 | 3.549 | 3.473 | 3.473 | 848,456 | -0.06(-1.77%) |
Feb 20, 2002 | 3.519 | 3.552 | 3.459 | 3.535 | 1,092,499 | +0.01(+0.26%) |
Feb 19, 2002 | 3.541 | 3.541 | 3.511 | 3.526 | 515,311 | -0.01(-0.14%) |
Feb 18, 2002 | 3.553 | 3.555 | 3.526 | 3.531 | 753,908 | +0.00(+0.00%) |
Feb 15, 2002 | 3.553 | 3.555 | 3.526 | 3.531 | 753,413 | -0.00(-0.03%) |
Feb 14, 2002 | 3.621 | 3.621 | 3.531 | 3.532 | 566,792 | -0.08(-2.26%) |
Feb 13, 2002 | 3.636 | 3.667 | 3.594 | 3.614 | 569,763 | -0.02(-0.56%) |
Feb 12, 2002 | 3.586 | 3.646 | 3.535 | 3.634 | 2,326,573 | +0.06(+1.55%) |
Feb 11, 2002 | 3.555 | 3.612 | 3.545 | 3.579 | 868,752 | +0.04(+1.23%) |
Feb 08, 2002 | 3.525 | 3.540 | 3.468 | 3.535 | 803,410 | +0.02(+0.43%) |
Feb 07, 2002 | 3.560 | 3.583 | 3.520 | 3.520 | 395,022 | -0.07(-1.83%) |
Feb 06, 2002 | 3.616 | 3.634 | 3.583 | 3.586 | 372,251 | -0.03(-0.95%) |
Feb 05, 2002 | 3.656 | 3.731 | 3.571 | 3.620 | 780,144 | -0.05(-1.35%) |
Feb 04, 2002 | 3.701 | 3.732 | 3.656 | 3.670 | 792,520 | -0.01(-0.36%) |