Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.065 | 4.170 | 4.065 | 4.167 | 440,960 | +0.11(+2.83%) |
Apr 29, 2002 | 4.022 | 4.056 | 4.019 | 4.053 | 1,700,674 | -0.00(-0.12%) |
Apr 26, 2002 | 4.069 | 4.075 | 4.040 | 4.058 | 269,678 | -0.02(-0.54%) |
Apr 25, 2002 | 4.025 | 4.087 | 4.013 | 4.080 | 248,217 | +0.08(+1.94%) |
Apr 24, 2002 | 4.032 | 4.050 | 3.992 | 4.002 | 265,629 | +0.00(+0.03%) |
Apr 23, 2002 | 4.106 | 4.106 | 3.982 | 4.001 | 458,372 | -0.04(-0.98%) |
Apr 22, 2002 | 4.025 | 4.040 | 4.013 | 4.040 | 270,488 | +0.00(+0.09%) |
Apr 19, 2002 | 4.076 | 4.100 | 4.030 | 4.037 | 196,792 | -0.04(-1.03%) |
Apr 18, 2002 | 4.007 | 4.082 | 4.007 | 4.079 | 419,904 | +0.07(+1.79%) |
Apr 17, 2002 | 4.161 | 4.161 | 3.964 | 4.007 | 721,166 | -0.16(-3.94%) |
Apr 16, 2002 | 4.217 | 4.223 | 4.153 | 4.171 | 466,065 | -0.03(-0.65%) |
Apr 15, 2002 | 4.279 | 4.290 | 4.180 | 4.198 | 304,501 | -0.08(-1.88%) |
Apr 12, 2002 | 4.211 | 4.279 | 4.201 | 4.279 | 338,920 | +0.07(+1.73%) |
Apr 11, 2002 | 4.205 | 4.229 | 4.198 | 4.206 | 251,456 | -0.01(-0.18%) |
Apr 10, 2002 | 4.192 | 4.239 | 4.161 | 4.213 | 446,224 | +0.04(+1.01%) |
Apr 09, 2002 | 4.087 | 4.229 | 4.087 | 4.171 | 361,595 | +0.07(+1.62%) |
Apr 08, 2002 | 4.067 | 4.106 | 4.038 | 4.104 | 261,984 | +0.03(+0.73%) |
Apr 05, 2002 | 4.100 | 4.100 | 4.069 | 4.075 | 540,166 | -0.02(-0.60%) |
Apr 04, 2002 | 4.118 | 4.118 | 4.080 | 4.100 | 353,902 | +0.00(+0.06%) |
Apr 03, 2002 | 4.106 | 4.106 | 4.083 | 4.097 | 218,253 | -0.00(-0.06%) |
Apr 02, 2002 | 4.100 | 4.112 | 4.081 | 4.100 | 204,485 | +0.01(+0.24%) |
Apr 01, 2002 | 4.050 | 4.174 | 4.021 | 4.090 | 291,139 | -0.01(-0.24%) |
Mar 29, 2002 | 4.072 | 4.101 | 4.069 | 4.100 | 289,519 | +0.00(+0.00%) |
Mar 28, 2002 | 4.072 | 4.101 | 4.069 | 4.100 | 289,519 | +0.03(+0.76%) |
Mar 27, 2002 | 4.056 | 4.074 | 4.039 | 4.069 | 301,262 | +0.01(+0.15%) |
Mar 26, 2002 | 4.013 | 4.063 | 4.002 | 4.063 | 200,841 | +0.04(+0.92%) |
Mar 25, 2002 | 4.025 | 4.027 | 3.982 | 4.025 | 216,228 | +0.01(+0.22%) |
Mar 22, 2002 | 3.979 | 4.050 | 3.979 | 4.017 | 273,322 | +0.03(+0.74%) |
Mar 21, 2002 | 3.964 | 3.987 | 3.951 | 3.987 | 185,049 | +0.01(+0.28%) |
Mar 20, 2002 | 4.000 | 4.001 | 3.958 | 3.976 | 176,951 | -0.04(-0.92%) |
Mar 19, 2002 | 4.007 | 4.022 | 3.997 | 4.013 | 287,899 | +0.01(+0.15%) |
Mar 18, 2002 | 3.979 | 4.007 | 3.951 | 4.007 | 243,763 | +0.05(+1.25%) |
Mar 15, 2002 | 3.914 | 3.970 | 3.914 | 3.958 | 418,284 | +0.01(+0.31%) |
Mar 14, 2002 | 3.950 | 3.951 | 3.942 | 3.945 | 237,689 | -0.00(-0.13%) |
Mar 13, 2002 | 3.945 | 3.950 | 3.927 | 3.950 | 193,148 | +0.00(+0.13%) |
Mar 12, 2002 | 3.951 | 3.953 | 3.935 | 3.945 | 203,271 | -0.00(-0.13%) |
Mar 11, 2002 | 3.958 | 3.961 | 3.929 | 3.950 | 191,933 | -0.01(-0.19%) |
Mar 08, 2002 | 3.939 | 3.958 | 3.927 | 3.958 | 201,651 | +0.02(+0.47%) |
Mar 07, 2002 | 3.951 | 3.970 | 3.914 | 3.939 | 354,712 | -0.02(-0.62%) |
Mar 06, 2002 | 3.958 | 3.974 | 3.933 | 3.964 | 193,957 | -0.01(-0.31%) |
Mar 05, 2002 | 3.950 | 3.988 | 3.937 | 3.976 | 327,177 | +0.03(+0.81%) |
Mar 04, 2002 | 3.914 | 3.945 | 3.896 | 3.944 | 350,662 | +0.07(+1.72%) |
Mar 01, 2002 | 3.822 | 3.877 | 3.809 | 3.877 | 404,112 | +0.06(+1.62%) |
Feb 28, 2002 | 3.853 | 3.859 | 3.762 | 3.816 | 1,247,161 | -0.09(-2.34%) |
Feb 27, 2002 | 3.933 | 3.933 | 3.887 | 3.907 | 300,857 | -0.03(-0.82%) |
Feb 26, 2002 | 3.945 | 3.949 | 3.918 | 3.939 | 271,703 | +0.01(+0.16%) |
Feb 25, 2002 | 3.914 | 3.948 | 3.902 | 3.933 | 379,412 | +0.01(+0.38%) |
Feb 22, 2002 | 3.866 | 3.939 | 3.866 | 3.918 | 319,483 | +0.05(+1.37%) |
Feb 21, 2002 | 3.921 | 3.927 | 3.865 | 3.865 | 262,389 | -0.05(-1.39%) |
Feb 20, 2002 | 3.921 | 3.921 | 3.886 | 3.919 | 371,718 | +0.01(+0.19%) |
Feb 19, 2002 | 3.939 | 3.945 | 3.896 | 3.912 | 235,259 | -0.02(-0.53%) |
Feb 18, 2002 | 3.890 | 3.943 | 3.890 | 3.933 | 326,367 | +0.00(+0.00%) |
Feb 15, 2002 | 3.890 | 3.943 | 3.890 | 3.933 | 326,367 | +0.04(+1.08%) |
Feb 14, 2002 | 3.948 | 3.949 | 3.890 | 3.891 | 285,470 | -0.05(-1.38%) |
Feb 13, 2002 | 3.921 | 3.945 | 3.914 | 3.945 | 246,597 | +0.01(+0.19%) |
Feb 12, 2002 | 3.914 | 3.948 | 3.890 | 3.938 | 273,727 | +0.00(+0.09%) |
Feb 11, 2002 | 3.921 | 3.945 | 3.914 | 3.934 | 396,419 | +0.03(+0.73%) |
Feb 08, 2002 | 3.828 | 3.908 | 3.816 | 3.906 | 320,698 | +0.08(+2.20%) |
Feb 07, 2002 | 3.822 | 3.834 | 3.799 | 3.822 | 296,403 | -0.00(-0.10%) |
Feb 06, 2002 | 3.828 | 3.838 | 3.779 | 3.825 | 253,886 | +0.00(+0.00%) |
Feb 05, 2002 | 3.853 | 3.853 | 3.809 | 3.825 | 257,935 | -0.01(-0.39%) |
Feb 04, 2002 | 3.803 | 3.859 | 3.797 | 3.840 | 247,002 | +0.06(+1.47%) |
Feb 01, 2002 | 3.828 | 3.837 | 3.785 | 3.785 | 266,034 | -0.04(-0.97%) |
Jan 31, 2002 | 3.890 | 3.890 | 3.801 | 3.822 | 287,899 | -0.05(-1.31%) |
Jan 30, 2002 | 3.816 | 3.877 | 3.791 | 3.872 | 226,756 | +0.04(+1.16%) |
Jan 29, 2002 | 3.803 | 3.828 | 3.791 | 3.828 | 274,132 | +0.01(+0.16%) |
Jan 28, 2002 | 3.853 | 3.859 | 3.793 | 3.822 | 249,432 | -0.02(-0.64%) |
Jan 25, 2002 | 3.865 | 3.883 | 3.828 | 3.846 | 300,452 | -0.05(-1.27%) |
Jan 24, 2002 | 3.902 | 3.914 | 3.871 | 3.896 | 333,656 | -0.01(-0.32%) |
Jan 23, 2002 | 3.902 | 3.933 | 3.896 | 3.908 | 528,018 | +0.01(+0.32%) |
Jan 22, 2002 | 3.865 | 3.930 | 3.854 | 3.896 | 599,690 | +0.06(+1.61%) |
Jan 21, 2002 | 3.828 | 3.890 | 3.822 | 3.834 | 417,880 | +0.00(+0.00%) |
Jan 18, 2002 | 3.828 | 3.890 | 3.822 | 3.834 | 417,880 | +0.00(+0.13%) |
Jan 17, 2002 | 3.779 | 3.829 | 3.779 | 3.829 | 328,797 | +0.07(+1.77%) |
Jan 16, 2002 | 3.803 | 3.803 | 3.746 | 3.762 | 287,090 | -0.03(-0.72%) |
Jan 15, 2002 | 3.791 | 3.791 | 3.745 | 3.790 | 307,741 | +0.02(+0.62%) |
Jan 14, 2002 | 3.717 | 3.766 | 3.692 | 3.766 | 533,687 | +0.07(+2.01%) |
Jan 11, 2002 | 3.704 | 3.704 | 3.680 | 3.692 | 198,816 | +0.01(+0.17%) |
Jan 10, 2002 | 3.630 | 3.698 | 3.630 | 3.686 | 262,389 | +0.06(+1.53%) |