Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.228 | 5.243 | 5.151 | 5.151 | 3,396 | -0.08(-1.47%) |
Apr 29, 2002 | 5.326 | 5.442 | 5.228 | 5.228 | 3,087 | -0.24(-4.44%) |
Apr 26, 2002 | 5.471 | 5.510 | 5.471 | 5.471 | 3,704 | -0.20(-3.60%) |
Apr 25, 2002 | 5.490 | 5.675 | 5.490 | 5.675 | 3,807 | +0.25(+4.66%) |
Apr 24, 2002 | 5.247 | 5.539 | 5.247 | 5.422 | 11,731 | +0.26(+5.08%) |
Apr 23, 2002 | 5.238 | 5.247 | 5.111 | 5.160 | 31,284 | -0.21(-3.98%) |
Apr 22, 2002 | 5.636 | 5.636 | 5.150 | 5.374 | 7,821 | -0.21(-3.83%) |
Apr 19, 2002 | 5.597 | 5.597 | 5.587 | 5.587 | 1,749 | +0.00(+0.00%) |
Apr 18, 2002 | 5.587 | 5.587 | 5.587 | 5.587 | 4,322 | +0.00(+0.00%) |
Apr 17, 2002 | 5.636 | 5.685 | 5.539 | 5.587 | 8,747 | -0.01(-0.17%) |
Apr 16, 2002 | 5.597 | 5.597 | 5.597 | 5.597 | 205 | +0.01(+0.17%) |
Apr 15, 2002 | 5.587 | 5.587 | 5.587 | 5.587 | 1,029 | -0.05(-0.86%) |
Apr 12, 2002 | 5.597 | 5.636 | 5.597 | 5.636 | 5,762 | +0.00(+0.00%) |
Apr 11, 2002 | 5.607 | 5.646 | 5.607 | 5.636 | 2,675 | +0.00(+0.00%) |
Apr 10, 2002 | 5.549 | 5.636 | 5.549 | 5.636 | 2,572 | +0.10(+1.75%) |
Apr 09, 2002 | 5.558 | 5.558 | 5.539 | 5.539 | 926 | -0.07(-1.21%) |
Apr 08, 2002 | 5.626 | 5.626 | 5.461 | 5.607 | 1,852 | +0.07(+1.23%) |
Apr 05, 2002 | 5.539 | 5.540 | 5.539 | 5.539 | 4,219 | +0.00(+0.00%) |
Apr 04, 2002 | 5.529 | 5.539 | 5.529 | 5.539 | 11,217 | +0.09(+1.59%) |
Apr 03, 2002 | 5.374 | 5.578 | 5.374 | 5.452 | 5,968 | -0.05(-0.87%) |
Apr 02, 2002 | 5.500 | 5.500 | 5.500 | 5.500 | 1,543 | -0.09(-1.57%) |
Apr 01, 2002 | 5.568 | 5.617 | 5.519 | 5.587 | 6,894 | +0.02(+0.34%) |
Mar 29, 2002 | 5.569 | 5.569 | 5.569 | 5.569 | 7,718 | +0.00(+0.00%) |
Mar 28, 2002 | 5.569 | 5.569 | 5.569 | 5.569 | 7,718 | +0.00(+0.00%) |
Mar 27, 2002 | 5.617 | 5.617 | 5.539 | 5.569 | 13,481 | +0.03(+0.54%) |
Mar 26, 2002 | 5.636 | 5.782 | 5.539 | 5.539 | 11,320 | -0.19(-3.39%) |
Mar 25, 2002 | 5.733 | 5.733 | 5.733 | 5.733 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 5.733 | 5.733 | 5.733 | 5.733 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 5.636 | 5.830 | 5.539 | 5.733 | 17,083 | +0.00(+0.00%) |
Mar 20, 2002 | 5.733 | 5.830 | 5.685 | 5.733 | 23,772 | -0.04(-0.67%) |
Mar 19, 2002 | 5.597 | 5.772 | 5.587 | 5.772 | 17,803 | +0.07(+1.19%) |
Mar 18, 2002 | 5.714 | 5.734 | 5.587 | 5.704 | 25,830 | -0.08(-1.34%) |
Mar 15, 2002 | 5.733 | 5.830 | 5.733 | 5.782 | 4,116 | +0.06(+1.02%) |
Mar 14, 2002 | 5.539 | 5.723 | 5.539 | 5.723 | 81,298 | +0.14(+2.43%) |
Mar 13, 2002 | 5.832 | 5.832 | 5.393 | 5.587 | 16,568 | -0.31(-5.19%) |
Mar 12, 2002 | 5.918 | 5.966 | 5.830 | 5.894 | 36,635 | +0.06(+1.07%) |
Mar 11, 2002 | 5.908 | 6.015 | 5.830 | 5.831 | 36,121 | +0.00(+0.01%) |
Mar 08, 2002 | 5.634 | 5.879 | 5.597 | 5.830 | 54,851 | +0.33(+6.01%) |
Mar 07, 2002 | 5.470 | 5.830 | 5.413 | 5.500 | 63,186 | +0.09(+1.62%) |
Mar 06, 2002 | 5.393 | 5.481 | 5.393 | 5.412 | 15,951 | +0.02(+0.38%) |
Mar 05, 2002 | 5.392 | 5.392 | 5.392 | 5.392 | 1,029 | -0.00(-0.02%) |
Mar 04, 2002 | 5.228 | 5.393 | 5.150 | 5.393 | 17,288 | +0.16(+2.97%) |
Mar 01, 2002 | 5.218 | 5.238 | 5.218 | 5.238 | 1,337 | +0.09(+1.70%) |
Feb 28, 2002 | 5.199 | 5.199 | 5.150 | 5.150 | 4,013 | +0.10(+1.92%) |
Feb 27, 2002 | 5.131 | 5.150 | 5.004 | 5.053 | 12,863 | -0.06(-1.14%) |
Feb 26, 2002 | 5.112 | 5.112 | 5.111 | 5.111 | 3,807 | +0.01(+0.19%) |
Feb 25, 2002 | 5.199 | 5.199 | 5.102 | 5.102 | 8,232 | +0.00(+0.00%) |
Feb 22, 2002 | 4.868 | 5.150 | 4.868 | 5.102 | 9,158 | +0.05(+0.96%) |
Feb 21, 2002 | 4.761 | 5.053 | 4.761 | 5.053 | 9,776 | +0.24(+5.05%) |
Feb 20, 2002 | 4.859 | 4.859 | 4.470 | 4.810 | 9,879 | -0.07(-1.39%) |
Feb 19, 2002 | 4.859 | 4.878 | 4.859 | 4.878 | 2,058 | +0.05(+1.01%) |
Feb 18, 2002 | 4.907 | 4.907 | 4.829 | 4.829 | 823 | +0.00(+0.00%) |
Feb 15, 2002 | 4.907 | 4.907 | 4.829 | 4.829 | 823 | -0.03(-0.60%) |
Feb 14, 2002 | 4.995 | 4.995 | 4.859 | 4.859 | 7,924 | -0.15(-2.91%) |
Feb 13, 2002 | 4.831 | 5.004 | 4.831 | 5.004 | 2,675 | +0.24(+5.10%) |
Feb 12, 2002 | 4.791 | 4.791 | 4.761 | 4.761 | 1,543 | -0.10(-2.00%) |
Feb 11, 2002 | 4.859 | 4.859 | 4.859 | 4.859 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 4.839 | 4.956 | 4.810 | 4.859 | 5,454 | +0.00(+0.01%) |
Feb 07, 2002 | 5.053 | 5.053 | 4.858 | 4.858 | 411 | +0.08(+1.61%) |
Feb 06, 2002 | 4.844 | 4.956 | 4.771 | 4.781 | 4,630 | +0.02(+0.41%) |
Feb 05, 2002 | 4.897 | 4.897 | 4.732 | 4.761 | 5,660 | -0.29(-5.74%) |
Feb 04, 2002 | 5.189 | 5.228 | 4.956 | 5.051 | 14,098 | -0.00(-0.03%) |