Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.229 | 4.443 | 4.229 | 4.425 | 955,933 | +0.18(+4.34%) |
Apr 29, 2002 | 4.182 | 4.249 | 4.150 | 4.241 | 413,497 | +0.01(+0.24%) |
Apr 26, 2002 | 4.299 | 4.299 | 4.200 | 4.231 | 485,130 | -0.12(-2.75%) |
Apr 25, 2002 | 4.251 | 4.358 | 4.241 | 4.350 | 339,887 | +0.05(+1.27%) |
Apr 24, 2002 | 4.348 | 4.399 | 4.291 | 4.295 | 627,408 | -0.06(-1.35%) |
Apr 23, 2002 | 4.312 | 4.380 | 4.312 | 4.354 | 3,853,377 | +0.03(+0.66%) |
Apr 22, 2002 | 4.299 | 4.362 | 4.299 | 4.326 | 455,488 | -0.02(-0.56%) |
Apr 19, 2002 | 4.360 | 4.362 | 4.334 | 4.350 | 370,023 | -0.02(-0.46%) |
Apr 18, 2002 | 4.350 | 4.382 | 4.328 | 4.370 | 661,496 | -0.03(-0.64%) |
Apr 17, 2002 | 4.322 | 4.427 | 4.322 | 4.399 | 542,436 | +0.03(+0.65%) |
Apr 16, 2002 | 4.241 | 4.372 | 4.241 | 4.370 | 861,575 | +0.14(+3.20%) |
Apr 15, 2002 | 4.200 | 4.251 | 4.180 | 4.235 | 976,188 | -0.02(-0.38%) |
Apr 12, 2002 | 4.170 | 4.251 | 4.105 | 4.251 | 757,336 | +0.09(+2.14%) |
Apr 11, 2002 | 4.235 | 4.249 | 4.154 | 4.162 | 630,372 | -0.09(-2.00%) |
Apr 10, 2002 | 4.227 | 4.281 | 4.210 | 4.247 | 855,153 | +0.03(+0.77%) |
Apr 09, 2002 | 4.287 | 4.312 | 4.190 | 4.214 | 819,089 | -0.12(-2.85%) |
Apr 08, 2002 | 4.190 | 4.338 | 4.180 | 4.338 | 3,211,147 | +0.12(+2.93%) |
Apr 05, 2002 | 4.251 | 4.269 | 4.214 | 4.214 | 507,361 | -0.03(-0.72%) |
Apr 04, 2002 | 4.180 | 4.249 | 4.180 | 4.245 | 702,500 | +0.07(+1.65%) |
Apr 03, 2002 | 4.241 | 4.249 | 4.139 | 4.176 | 494,022 | -0.07(-1.57%) |
Apr 02, 2002 | 4.245 | 4.265 | 4.190 | 4.243 | 489,082 | +0.02(+0.43%) |
Apr 01, 2002 | 4.200 | 4.249 | 4.170 | 4.224 | 993,479 | +0.00(+0.10%) |
Mar 29, 2002 | 4.170 | 4.220 | 4.162 | 4.220 | 55,676,360 | +0.00(+0.00%) |
Mar 28, 2002 | 4.170 | 4.220 | 4.162 | 4.220 | 596,285 | +0.04(+0.92%) |
Mar 27, 2002 | 4.119 | 4.192 | 4.119 | 4.182 | 462,899 | +0.05(+1.27%) |
Mar 26, 2002 | 4.038 | 4.129 | 4.038 | 4.129 | 483,648 | +0.06(+1.39%) |
Mar 25, 2002 | 4.109 | 4.139 | 4.054 | 4.073 | 428,811 | -0.02(-0.54%) |
Mar 22, 2002 | 4.170 | 4.170 | 4.081 | 4.095 | 641,241 | -0.14(-3.30%) |
Mar 21, 2002 | 4.008 | 4.235 | 4.008 | 4.235 | 832,922 | +0.20(+4.97%) |
Mar 20, 2002 | 4.048 | 4.109 | 3.990 | 4.034 | 300,365 | -0.04(-0.94%) |
Mar 19, 2002 | 4.099 | 4.099 | 3.996 | 4.073 | 437,704 | +0.01(+0.15%) |
Mar 18, 2002 | 4.008 | 4.069 | 3.978 | 4.067 | 250,469 | +0.05(+1.21%) |
Mar 15, 2002 | 3.988 | 4.077 | 3.947 | 4.018 | 811,679 | -0.02(-0.55%) |
Mar 14, 2002 | 4.008 | 4.052 | 3.988 | 4.040 | 377,927 | +0.03(+0.76%) |
Mar 13, 2002 | 4.032 | 4.048 | 3.957 | 4.010 | 490,070 | -0.02(-0.55%) |
Mar 12, 2002 | 4.046 | 4.067 | 3.998 | 4.032 | 732,635 | +0.01(+0.30%) |
Mar 11, 2002 | 3.927 | 4.026 | 3.927 | 4.020 | 542,436 | +0.10(+2.48%) |
Mar 08, 2002 | 4.046 | 4.048 | 3.868 | 3.923 | 912,459 | -0.11(-2.71%) |
Mar 07, 2002 | 4.036 | 4.046 | 3.917 | 4.032 | 822,547 | +0.04(+1.12%) |
Mar 06, 2002 | 3.931 | 3.988 | 3.876 | 3.988 | 595,791 | +0.06(+1.49%) |
Mar 05, 2002 | 3.876 | 3.976 | 3.876 | 3.929 | 526,628 | +0.07(+1.89%) |
Mar 04, 2002 | 3.775 | 3.876 | 3.775 | 3.856 | 966,802 | +0.08(+2.04%) |
Mar 01, 2002 | 3.674 | 3.779 | 3.666 | 3.779 | 504,891 | +0.09(+2.36%) |
Feb 28, 2002 | 3.706 | 3.745 | 3.664 | 3.692 | 828,476 | -0.04(-1.03%) |
Feb 27, 2002 | 3.735 | 3.785 | 3.696 | 3.731 | 1,358,068 | +0.01(+0.16%) |
Feb 26, 2002 | 3.718 | 3.735 | 3.686 | 3.725 | 854,659 | +0.01(+0.16%) |
Feb 25, 2002 | 3.745 | 3.747 | 3.664 | 3.718 | 494,022 | -0.06(-1.66%) |
Feb 22, 2002 | 3.644 | 3.781 | 3.613 | 3.781 | 197,609 | +0.14(+3.78%) |
Feb 21, 2002 | 3.674 | 3.745 | 3.633 | 3.644 | 483,648 | -0.03(-0.83%) |
Feb 20, 2002 | 3.644 | 3.678 | 3.623 | 3.674 | 536,508 | +0.02(+0.55%) |
Feb 19, 2002 | 3.623 | 3.723 | 3.542 | 3.654 | 857,623 | +0.03(+0.84%) |
Feb 18, 2002 | 3.552 | 3.629 | 3.528 | 3.623 | 558,739 | +0.00(+0.00%) |
Feb 15, 2002 | 3.552 | 3.629 | 3.528 | 3.623 | 558,245 | +0.07(+1.88%) |
Feb 14, 2002 | 3.595 | 3.631 | 3.441 | 3.557 | 856,635 | -0.04(-1.07%) |
Feb 13, 2002 | 3.550 | 3.595 | 3.534 | 3.595 | 585,416 | +0.04(+1.25%) |
Feb 12, 2002 | 3.563 | 3.563 | 3.532 | 3.550 | 422,389 | +0.01(+0.17%) |
Feb 11, 2002 | 3.490 | 3.552 | 3.490 | 3.544 | 433,751 | +0.01(+0.17%) |
Feb 08, 2002 | 3.393 | 3.540 | 3.374 | 3.538 | 719,791 | +0.16(+4.61%) |
Feb 07, 2002 | 3.350 | 3.401 | 3.308 | 3.382 | 839,838 | +0.01(+0.18%) |
Feb 06, 2002 | 3.451 | 3.451 | 3.344 | 3.376 | 2,717,124 | -0.10(-2.97%) |
Feb 05, 2002 | 3.380 | 3.480 | 3.360 | 3.480 | 890,228 | +0.08(+2.26%) |
Feb 04, 2002 | 3.469 | 3.478 | 3.391 | 3.403 | 519,711 | -0.07(-1.93%) |