Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.487 | 4.558 | 4.452 | 4.452 | 418,899 | -0.07(-1.53%) |
Apr 29, 2002 | 4.440 | 4.521 | 4.418 | 4.521 | 310,636 | +0.05(+1.17%) |
Apr 26, 2002 | 4.501 | 4.522 | 4.438 | 4.469 | 329,741 | -0.05(-1.19%) |
Apr 25, 2002 | 4.535 | 4.580 | 4.473 | 4.522 | 353,092 | -0.01(-0.28%) |
Apr 24, 2002 | 4.565 | 4.664 | 4.524 | 4.535 | 556,881 | -0.02(-0.53%) |
Apr 23, 2002 | 4.577 | 4.638 | 4.559 | 4.559 | 327,618 | -0.03(-0.71%) |
Apr 22, 2002 | 4.654 | 4.654 | 4.563 | 4.592 | 377,858 | -0.06(-1.34%) |
Apr 19, 2002 | 4.642 | 4.659 | 4.593 | 4.654 | 171,946 | +0.02(+0.46%) |
Apr 18, 2002 | 4.635 | 4.635 | 4.601 | 4.633 | 360,876 | +0.02(+0.40%) |
Apr 17, 2002 | 4.624 | 4.693 | 4.589 | 4.614 | 320,542 | -0.02(-0.46%) |
Apr 16, 2002 | 4.515 | 4.635 | 4.515 | 4.635 | 347,431 | +0.15(+3.31%) |
Apr 15, 2002 | 4.536 | 4.551 | 4.473 | 4.487 | 600,752 | -0.06(-1.40%) |
Apr 12, 2002 | 4.473 | 4.551 | 4.459 | 4.551 | 471,261 | +0.08(+1.74%) |
Apr 11, 2002 | 4.551 | 4.551 | 4.464 | 4.473 | 392,010 | -0.07(-1.56%) |
Apr 10, 2002 | 4.494 | 4.546 | 4.494 | 4.544 | 346,016 | +0.06(+1.42%) |
Apr 09, 2002 | 4.452 | 4.491 | 4.452 | 4.480 | 1,221,317 | +0.00(+0.00%) |
Apr 08, 2002 | 4.508 | 4.508 | 4.433 | 4.480 | 745,102 | +0.00(+0.00%) |
Apr 05, 2002 | 4.491 | 4.508 | 4.466 | 4.480 | 709,015 | +0.01(+0.13%) |
Apr 04, 2002 | 4.452 | 4.477 | 4.412 | 4.474 | 316,297 | +0.03(+0.64%) |
Apr 03, 2002 | 4.470 | 4.471 | 4.421 | 4.446 | 372,905 | -0.01(-0.22%) |
Apr 02, 2002 | 4.430 | 4.470 | 4.408 | 4.456 | 788,974 | +0.04(+0.80%) |
Apr 01, 2002 | 4.409 | 4.443 | 4.380 | 4.421 | 506,641 | -0.01(-0.19%) |
Mar 29, 2002 | 4.402 | 4.429 | 4.381 | 4.429 | 438,004 | +0.00(+0.00%) |
Mar 28, 2002 | 4.402 | 4.429 | 4.381 | 4.429 | 438,004 | +0.04(+0.93%) |
Mar 27, 2002 | 4.324 | 4.398 | 4.296 | 4.388 | 1,353,638 | +0.07(+1.64%) |
Mar 26, 2002 | 4.317 | 4.380 | 4.300 | 4.317 | 396,963 | +0.01(+0.20%) |
Mar 25, 2002 | 4.353 | 4.388 | 4.296 | 4.309 | 428,805 | -0.07(-1.49%) |
Mar 22, 2002 | 4.416 | 4.418 | 4.340 | 4.374 | 498,858 | -0.05(-1.15%) |
Mar 21, 2002 | 4.254 | 4.450 | 4.254 | 4.425 | 410,408 | +0.16(+3.85%) |
Mar 20, 2002 | 4.296 | 4.310 | 4.244 | 4.261 | 290,823 | -0.04(-0.99%) |
Mar 19, 2002 | 4.261 | 4.309 | 4.261 | 4.303 | 171,946 | +0.04(+1.00%) |
Mar 18, 2002 | 4.257 | 4.279 | 4.218 | 4.261 | 353,092 | +0.00(+0.10%) |
Mar 15, 2002 | 4.175 | 4.309 | 4.175 | 4.257 | 494,612 | +0.01(+0.27%) |
Mar 14, 2002 | 4.204 | 4.261 | 4.204 | 4.245 | 275,964 | +0.03(+0.81%) |
Mar 13, 2002 | 4.233 | 4.261 | 4.197 | 4.211 | 330,449 | -0.03(-0.67%) |
Mar 12, 2002 | 4.268 | 4.271 | 4.228 | 4.240 | 225,016 | -0.02(-0.43%) |
Mar 11, 2002 | 4.233 | 4.258 | 4.209 | 4.258 | 341,770 | +0.02(+0.43%) |
Mar 08, 2002 | 4.233 | 4.240 | 4.183 | 4.240 | 368,659 | +0.01(+0.33%) |
Mar 07, 2002 | 4.240 | 4.257 | 4.178 | 4.226 | 423,852 | +0.01(+0.17%) |
Mar 06, 2002 | 4.142 | 4.218 | 4.127 | 4.218 | 706,184 | +0.06(+1.50%) |
Mar 05, 2002 | 4.211 | 4.240 | 4.146 | 4.156 | 507,349 | -0.05(-1.14%) |
Mar 04, 2002 | 4.162 | 4.226 | 4.156 | 4.204 | 375,735 | +0.05(+1.19%) |
Mar 01, 2002 | 4.063 | 4.155 | 4.021 | 4.155 | 522,208 | +0.07(+1.73%) |
Feb 28, 2002 | 4.091 | 4.091 | 4.047 | 4.084 | 425,267 | +0.01(+0.14%) |
Feb 27, 2002 | 4.098 | 4.132 | 4.063 | 4.079 | 329,034 | -0.01(-0.24%) |
Feb 26, 2002 | 4.059 | 4.111 | 4.021 | 4.088 | 425,267 | -0.03(-0.69%) |
Feb 25, 2002 | 4.081 | 4.148 | 4.035 | 4.117 | 8,054,611 | +0.06(+1.57%) |
Feb 22, 2002 | 3.994 | 4.056 | 3.968 | 4.053 | 551,220 | +0.07(+1.77%) |
Feb 21, 2002 | 4.006 | 4.028 | 3.964 | 3.982 | 857,611 | -0.04(-0.95%) |
Feb 20, 2002 | 3.936 | 4.021 | 3.936 | 4.021 | 1,679,842 | +0.08(+1.97%) |
Feb 19, 2002 | 3.929 | 3.964 | 3.915 | 3.943 | 660,190 | -0.01(-0.36%) |
Feb 18, 2002 | 3.909 | 3.971 | 3.909 | 3.957 | 360,876 | +0.00(+0.00%) |
Feb 15, 2002 | 3.909 | 3.971 | 3.909 | 3.957 | 360,876 | +0.04(+1.05%) |
Feb 14, 2002 | 3.960 | 3.988 | 3.901 | 3.916 | 349,554 | -0.04(-1.04%) |
Feb 13, 2002 | 3.957 | 3.971 | 3.937 | 3.957 | 481,875 | +0.01(+0.14%) |
Feb 12, 2002 | 3.929 | 3.957 | 3.927 | 3.951 | 641,085 | +0.02(+0.58%) |
Feb 11, 2002 | 3.828 | 3.956 | 3.828 | 3.929 | 471,261 | +0.07(+1.68%) |
Feb 08, 2002 | 3.858 | 3.895 | 3.844 | 3.864 | 491,782 | -0.02(-0.40%) |
Feb 07, 2002 | 3.930 | 3.941 | 3.879 | 3.879 | 483,998 | -0.05(-1.26%) |
Feb 06, 2002 | 3.929 | 3.957 | 3.898 | 3.929 | 331,864 | -0.01(-0.25%) |
Feb 05, 2002 | 3.950 | 3.970 | 3.925 | 3.939 | 696,986 | -0.01(-0.29%) |
Feb 04, 2002 | 3.943 | 3.956 | 3.908 | 3.950 | 379,273 | +0.02(+0.47%) |