Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.695 | 4.743 | 4.539 | 4.552 | 15,109,081 | +0.01(+0.30%) |
Apr 29, 2002 | 4.722 | 4.824 | 4.477 | 4.539 | 19,585,330 | +0.19(+4.38%) |
Apr 26, 2002 | 4.661 | 4.661 | 4.335 | 4.348 | 11,060,487 | -0.30(-6.44%) |
Apr 25, 2002 | 4.464 | 4.682 | 4.450 | 4.648 | 9,761,068 | +0.16(+3.48%) |
Apr 24, 2002 | 4.627 | 4.750 | 4.430 | 4.491 | 8,038,112 | -0.14(-2.94%) |
Apr 23, 2002 | 4.763 | 4.831 | 4.600 | 4.627 | 7,244,235 | -0.14(-2.86%) |
Apr 22, 2002 | 4.831 | 4.893 | 4.702 | 4.763 | 7,647,640 | -0.29(-5.66%) |
Apr 19, 2002 | 5.022 | 5.131 | 4.967 | 5.049 | 5,090,686 | -0.01(-0.27%) |
Apr 18, 2002 | 5.185 | 5.185 | 4.974 | 5.063 | 5,382,255 | -0.14(-2.62%) |
Apr 17, 2002 | 5.137 | 5.233 | 5.022 | 5.199 | 9,396,461 | +0.14(+2.69%) |
Apr 16, 2002 | 4.818 | 5.097 | 4.750 | 5.063 | 11,457,278 | +0.42(+8.93%) |
Apr 15, 2002 | 4.872 | 4.899 | 4.627 | 4.648 | 12,677,926 | -0.01(-0.29%) |
Apr 12, 2002 | 4.579 | 4.729 | 4.566 | 4.661 | 5,967,742 | +0.16(+3.63%) |
Apr 11, 2002 | 4.627 | 4.688 | 4.457 | 4.498 | 11,082,237 | -0.19(-4.06%) |
Apr 10, 2002 | 4.743 | 4.893 | 4.573 | 4.688 | 6,840,683 | -0.05(-1.01%) |
Apr 09, 2002 | 4.899 | 5.423 | 4.736 | 4.736 | 11,335,154 | -0.04(-0.85%) |
Apr 08, 2002 | 4.559 | 4.824 | 4.491 | 4.777 | 9,416,742 | +0.16(+3.39%) |
Apr 05, 2002 | 4.784 | 4.831 | 4.559 | 4.620 | 1,513,685 | -0.14(-3.00%) |
Apr 04, 2002 | 4.784 | 4.899 | 4.716 | 4.763 | 8,765,710 | -0.04(-0.85%) |
Apr 03, 2002 | 5.063 | 5.069 | 4.770 | 4.804 | 9,831,462 | -0.21(-4.21%) |
Apr 02, 2002 | 5.103 | 5.389 | 4.981 | 5.015 | 6,848,766 | -0.28(-5.27%) |
Apr 01, 2002 | 5.097 | 5.410 | 5.097 | 5.294 | 11,005,818 | +0.11(+2.10%) |
Mar 29, 2002 | 4.954 | 5.219 | 4.906 | 5.185 | 8,769,531 | +0.00(+0.00%) |
Mar 28, 2002 | 4.954 | 5.219 | 4.906 | 5.185 | 8,764,387 | +0.23(+4.67%) |
Mar 27, 2002 | 4.899 | 5.008 | 4.845 | 4.954 | 4,154,406 | +0.02(+0.41%) |
Mar 26, 2002 | 4.852 | 5.029 | 4.831 | 4.933 | 984,630 | +0.13(+2.69%) |
Mar 25, 2002 | 5.008 | 5.151 | 4.784 | 4.804 | 12,356,966 | -0.20(-4.08%) |
Mar 22, 2002 | 5.035 | 5.185 | 4.940 | 5.008 | 8,094,544 | -0.06(-1.21%) |
Mar 21, 2002 | 5.117 | 5.151 | 4.858 | 5.069 | 15,425,780 | -0.06(-1.19%) |
Mar 20, 2002 | 5.171 | 5.342 | 5.103 | 5.131 | 10,318,046 | -0.14(-2.71%) |
Mar 19, 2002 | 5.464 | 5.566 | 5.240 | 5.274 | 10,106,130 | -0.19(-3.49%) |
Mar 18, 2002 | 5.430 | 5.512 | 5.342 | 5.464 | 7,065,385 | +0.14(+2.69%) |
Mar 15, 2002 | 5.308 | 5.471 | 5.287 | 5.321 | 9,683,767 | -0.06(-1.14%) |
Mar 14, 2002 | 5.464 | 5.648 | 5.369 | 5.382 | 8,675,917 | -0.06(-1.12%) |
Mar 13, 2002 | 5.512 | 5.770 | 5.444 | 5.444 | 14,089,915 | -0.07(-1.23%) |
Mar 12, 2002 | 5.580 | 5.763 | 5.444 | 5.512 | 24,982,280 | -0.54(-8.99%) |
Mar 11, 2002 | 5.403 | 6.056 | 5.308 | 6.056 | 33,335,474 | +0.71(+13.38%) |
Mar 08, 2002 | 5.430 | 5.491 | 5.301 | 5.342 | 12,110,808 | +0.03(+0.51%) |
Mar 07, 2002 | 5.580 | 5.580 | 5.246 | 5.314 | 14,987,399 | -0.14(-2.50%) |
Mar 06, 2002 | 4.893 | 5.512 | 4.838 | 5.450 | 23,357,052 | +0.55(+11.25%) |
Mar 05, 2002 | 5.035 | 5.158 | 4.879 | 4.899 | 16,021,114 | -0.14(-2.70%) |
Mar 04, 2002 | 4.620 | 5.090 | 4.559 | 5.035 | 18,706,510 | +0.48(+10.45%) |
Mar 01, 2002 | 4.579 | 4.743 | 4.423 | 4.559 | 12,190,901 | -0.02(-0.45%) |
Feb 28, 2002 | 4.763 | 4.899 | 4.525 | 4.579 | 7,370,914 | -0.12(-2.61%) |
Feb 27, 2002 | 4.790 | 4.947 | 4.702 | 4.702 | 10,071,006 | +0.03(+0.58%) |
Feb 26, 2002 | 4.777 | 5.103 | 4.627 | 4.675 | 7,741,253 | -0.05(-1.01%) |
Feb 25, 2002 | 4.579 | 4.756 | 4.457 | 4.722 | 8,184,924 | +0.22(+4.99%) |
Feb 22, 2002 | 4.457 | 4.682 | 4.287 | 4.498 | 13,078,832 | +0.06(+1.38%) |
Feb 21, 2002 | 4.627 | 4.661 | 4.430 | 4.437 | 11,634,952 | -0.18(-3.83%) |
Feb 20, 2002 | 4.695 | 4.784 | 4.491 | 4.614 | 10,859,299 | -0.03(-0.59%) |
Feb 19, 2002 | 4.763 | 4.831 | 4.593 | 4.641 | 10,912,939 | -0.13(-2.71%) |
Feb 18, 2002 | 4.886 | 4.961 | 4.770 | 4.770 | 9,586,921 | +0.00(+0.00%) |
Feb 15, 2002 | 4.886 | 4.961 | 4.770 | 4.770 | 9,583,247 | -0.06(-1.27%) |
Feb 14, 2002 | 5.035 | 5.090 | 4.763 | 4.831 | 12,922,026 | -0.14(-2.74%) |
Feb 13, 2002 | 5.444 | 5.546 | 4.899 | 4.967 | 20,963,518 | -0.50(-9.20%) |
Feb 12, 2002 | 5.457 | 5.614 | 5.308 | 5.471 | 18,643,904 | -0.14(-2.55%) |
Feb 11, 2002 | 5.342 | 5.661 | 5.124 | 5.614 | 23,377,774 | +0.50(+9.71%) |
Feb 08, 2002 | 4.627 | 5.178 | 4.614 | 5.117 | 29,153,586 | +0.73(+16.77%) |
Feb 07, 2002 | 4.545 | 4.688 | 4.382 | 4.382 | 11,003,760 | -0.18(-3.88%) |
Feb 06, 2002 | 4.593 | 4.607 | 4.178 | 4.559 | 24,011,610 | +0.31(+7.20%) |
Feb 05, 2002 | 4.763 | 4.824 | 4.253 | 4.253 | 28,969,740 | -0.58(-11.97%) |
Feb 04, 2002 | 5.137 | 5.171 | 4.763 | 4.831 | 12,104,048 | -0.34(-6.58%) |