Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.277 | 5.334 | 5.253 | 5.296 | 2,804,183 | +0.02(+0.36%) |
Apr 29, 2002 | 5.260 | 5.310 | 5.133 | 5.277 | 2,241,260 | +0.05(+0.92%) |
Apr 26, 2002 | 5.320 | 5.332 | 5.203 | 5.229 | 2,474,524 | -0.13(-2.41%) |
Apr 25, 2002 | 5.368 | 5.399 | 5.275 | 5.358 | 2,152,795 | -0.04(-0.80%) |
Apr 24, 2002 | 5.548 | 5.560 | 5.344 | 5.402 | 3,362,099 | -0.12(-2.17%) |
Apr 23, 2002 | 5.488 | 5.545 | 5.418 | 5.521 | 3,723,471 | +0.12(+2.26%) |
Apr 22, 2002 | 5.473 | 5.500 | 5.397 | 5.399 | 1,327,814 | -0.06(-1.18%) |
Apr 19, 2002 | 5.440 | 5.466 | 5.380 | 5.464 | 1,338,246 | +0.04(+0.71%) |
Apr 18, 2002 | 5.416 | 5.466 | 5.380 | 5.425 | 2,248,354 | -0.03(-0.57%) |
Apr 17, 2002 | 5.397 | 5.488 | 5.368 | 5.457 | 4,591,015 | +0.01(+0.22%) |
Apr 16, 2002 | 5.330 | 5.452 | 5.315 | 5.445 | 1,601,138 | +0.12(+2.16%) |
Apr 15, 2002 | 5.339 | 5.356 | 5.291 | 5.330 | 1,444,237 | +0.00(+0.09%) |
Apr 12, 2002 | 5.272 | 5.356 | 5.224 | 5.325 | 3,597,867 | +0.05(+1.00%) |
Apr 11, 2002 | 5.406 | 5.440 | 5.272 | 5.272 | 2,758,281 | -0.13(-2.40%) |
Apr 10, 2002 | 5.294 | 5.418 | 5.287 | 5.402 | 2,135,268 | +0.12(+2.36%) |
Apr 09, 2002 | 5.380 | 5.394 | 5.236 | 5.277 | 2,449,904 | -0.07(-1.39%) |
Apr 08, 2002 | 5.392 | 5.402 | 5.224 | 5.351 | 4,072,742 | -0.05(-0.98%) |
Apr 05, 2002 | 5.416 | 5.476 | 5.385 | 5.404 | 2,375,627 | -0.01(-0.18%) |
Apr 04, 2002 | 5.488 | 5.488 | 5.390 | 5.414 | 3,264,453 | -0.06(-1.18%) |
Apr 03, 2002 | 5.656 | 5.656 | 5.464 | 5.478 | 4,106,542 | -0.09(-1.68%) |
Apr 02, 2002 | 5.464 | 5.608 | 5.421 | 5.572 | 13,061,151 | +0.12(+2.11%) |
Apr 01, 2002 | 5.500 | 5.502 | 5.416 | 5.457 | 3,291,159 | -0.04(-0.78%) |
Mar 29, 2002 | 5.572 | 5.581 | 5.488 | 5.500 | 2,819,205 | +0.00(+0.00%) |
Mar 28, 2002 | 5.572 | 5.581 | 5.488 | 5.500 | 2,812,111 | -0.05(-0.82%) |
Mar 27, 2002 | 5.572 | 5.605 | 5.512 | 5.545 | 3,561,146 | -0.02(-0.43%) |
Mar 26, 2002 | 5.612 | 5.656 | 5.538 | 5.569 | 2,211,632 | -0.04(-0.77%) |
Mar 25, 2002 | 5.658 | 5.711 | 5.581 | 5.612 | 2,250,440 | -0.04(-0.76%) |
Mar 22, 2002 | 5.608 | 5.727 | 5.524 | 5.656 | 2,055,149 | +0.06(+1.03%) |
Mar 21, 2002 | 5.514 | 5.622 | 5.449 | 5.598 | 1,482,628 | +0.05(+0.91%) |
Mar 20, 2002 | 5.538 | 5.620 | 5.464 | 5.548 | 2,082,273 | +0.01(+0.17%) |
Mar 19, 2002 | 5.433 | 5.543 | 5.433 | 5.538 | 1,880,305 | +0.11(+2.03%) |
Mar 18, 2002 | 5.421 | 5.440 | 5.392 | 5.428 | 2,989,459 | -0.01(-0.22%) |
Mar 15, 2002 | 5.430 | 5.461 | 5.416 | 5.440 | 2,850,919 | -0.03(-0.53%) |
Mar 14, 2002 | 5.452 | 5.512 | 5.428 | 5.469 | 1,959,590 | -0.03(-0.52%) |
Mar 13, 2002 | 5.524 | 5.574 | 5.481 | 5.497 | 2,070,588 | -0.03(-0.48%) |
Mar 12, 2002 | 5.564 | 5.564 | 5.471 | 5.524 | 2,060,574 | -0.04(-0.73%) |
Mar 11, 2002 | 5.476 | 5.581 | 5.390 | 5.564 | 3,601,623 | +0.14(+2.65%) |
Mar 08, 2002 | 5.476 | 5.536 | 5.392 | 5.421 | 4,351,909 | +0.02(+0.35%) |
Mar 07, 2002 | 5.471 | 5.476 | 5.358 | 5.402 | 2,487,043 | -0.07(-1.27%) |
Mar 06, 2002 | 5.390 | 5.473 | 5.361 | 5.471 | 3,442,635 | +0.11(+2.10%) |
Mar 05, 2002 | 5.272 | 5.382 | 5.248 | 5.358 | 2,992,380 | +0.09(+1.64%) |
Mar 04, 2002 | 5.126 | 5.287 | 5.126 | 5.272 | 2,235,000 | +0.15(+2.90%) |
Mar 01, 2002 | 5.032 | 5.152 | 4.992 | 5.124 | 1,788,501 | +0.09(+1.86%) |
Feb 28, 2002 | 5.032 | 5.085 | 5.011 | 5.030 | 3,334,558 | +0.03(+0.57%) |
Feb 27, 2002 | 5.001 | 5.032 | 4.932 | 5.001 | 3,693,009 | +0.05(+0.97%) |
Feb 26, 2002 | 4.884 | 4.977 | 4.884 | 4.953 | 2,150,291 | +0.05(+0.93%) |
Feb 25, 2002 | 4.973 | 5.052 | 4.891 | 4.908 | 3,929,195 | -0.05(-0.97%) |
Feb 22, 2002 | 4.867 | 5.001 | 4.853 | 4.956 | 2,348,503 | +0.06(+1.32%) |
Feb 21, 2002 | 4.946 | 5.009 | 4.829 | 4.891 | 3,547,792 | +0.00(+0.00%) |
Feb 20, 2002 | 4.781 | 4.908 | 4.771 | 4.891 | 4,145,350 | +0.13(+2.67%) |
Feb 19, 2002 | 4.872 | 4.872 | 4.750 | 4.764 | 2,617,237 | -0.11(-2.21%) |
Feb 18, 2002 | 4.853 | 4.932 | 4.841 | 4.872 | 250,373 | +0.00(+0.00%) |
Feb 15, 2002 | 4.853 | 4.932 | 4.841 | 4.872 | 3,893,308 | +0.05(+0.99%) |
Feb 14, 2002 | 4.872 | 4.877 | 4.817 | 4.824 | 2,672,737 | -0.03(-0.64%) |
Feb 13, 2002 | 4.822 | 4.879 | 4.790 | 4.855 | 2,263,376 | +0.06(+1.20%) |
Feb 12, 2002 | 4.836 | 4.867 | 4.783 | 4.798 | 3,237,746 | -0.02(-0.40%) |
Feb 11, 2002 | 4.721 | 4.829 | 4.709 | 4.817 | 2,705,703 | +0.10(+2.13%) |
Feb 08, 2002 | 4.649 | 4.738 | 4.599 | 4.716 | 4,265,113 | +0.11(+2.29%) |
Feb 07, 2002 | 4.613 | 4.673 | 4.553 | 4.611 | 4,008,480 | -0.06(-1.28%) |
Feb 06, 2002 | 4.786 | 4.793 | 4.613 | 4.671 | 4,044,366 | -0.12(-2.40%) |
Feb 05, 2002 | 4.865 | 4.865 | 4.723 | 4.786 | 5,331,286 | -0.08(-1.63%) |
Feb 04, 2002 | 5.021 | 5.021 | 4.728 | 4.865 | 3,545,289 | -0.12(-2.31%) |