Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.793 | 3.876 | 3.754 | 3.820 | 1,014,464 | +0.03(+0.73%) |
Apr 29, 2002 | 3.819 | 3.851 | 3.788 | 3.793 | 1,513,406 | -0.04(-0.98%) |
Apr 26, 2002 | 3.868 | 3.916 | 3.819 | 3.830 | 1,050,388 | -0.01(-0.25%) |
Apr 25, 2002 | 3.879 | 3.879 | 3.778 | 3.840 | 1,484,544 | -0.04(-1.01%) |
Apr 24, 2002 | 3.982 | 4.029 | 3.871 | 3.879 | 998,805 | -0.09(-2.38%) |
Apr 23, 2002 | 3.954 | 4.021 | 3.933 | 3.973 | 630,048 | +0.02(+0.49%) |
Apr 22, 2002 | 4.058 | 4.071 | 3.915 | 3.954 | 1,226,630 | -0.10(-2.57%) |
Apr 19, 2002 | 4.071 | 4.087 | 4.032 | 4.058 | 908,842 | +0.01(+0.28%) |
Apr 18, 2002 | 4.027 | 4.069 | 3.972 | 4.047 | 864,014 | +0.05(+1.30%) |
Apr 17, 2002 | 3.946 | 4.060 | 3.938 | 3.995 | 1,217,111 | +0.01(+0.20%) |
Apr 16, 2002 | 3.952 | 3.998 | 3.949 | 3.986 | 928,493 | +0.06(+1.41%) |
Apr 15, 2002 | 3.990 | 4.004 | 3.908 | 3.931 | 806,597 | -0.05(-1.27%) |
Apr 12, 2002 | 3.946 | 3.990 | 3.942 | 3.982 | 750,102 | +0.04(+0.91%) |
Apr 11, 2002 | 4.071 | 4.091 | 3.942 | 3.946 | 2,427,161 | -0.16(-3.81%) |
Apr 10, 2002 | 3.998 | 4.110 | 3.959 | 4.102 | 1,833,650 | +0.13(+3.20%) |
Apr 09, 2002 | 3.949 | 4.021 | 3.846 | 3.975 | 2,737,273 | +0.06(+1.62%) |
Apr 08, 2002 | 3.827 | 3.947 | 3.793 | 3.912 | 1,258,562 | +0.07(+1.91%) |
Apr 05, 2002 | 3.843 | 3.910 | 3.835 | 3.838 | 687,465 | +0.02(+0.51%) |
Apr 04, 2002 | 3.680 | 3.871 | 3.656 | 3.819 | 2,136,393 | +0.15(+4.22%) |
Apr 03, 2002 | 3.631 | 3.745 | 3.623 | 3.664 | 1,902,735 | +0.02(+0.58%) |
Apr 02, 2002 | 3.840 | 3.840 | 3.607 | 3.643 | 2,469,533 | -0.20(-5.13%) |
Apr 01, 2002 | 3.991 | 3.991 | 3.794 | 3.840 | 2,713,017 | -0.15(-3.76%) |
Mar 29, 2002 | 3.949 | 4.022 | 3.947 | 3.990 | 956,740 | +0.00(+0.00%) |
Mar 28, 2002 | 3.949 | 4.022 | 3.947 | 3.990 | 956,740 | +0.04(+1.07%) |
Mar 27, 2002 | 3.982 | 3.986 | 3.892 | 3.947 | 1,067,889 | -0.04(-1.06%) |
Mar 26, 2002 | 3.894 | 4.055 | 3.892 | 3.990 | 1,231,849 | +0.10(+2.51%) |
Mar 25, 2002 | 4.022 | 4.022 | 3.876 | 3.892 | 840,679 | -0.14(-3.47%) |
Mar 22, 2002 | 4.022 | 4.050 | 3.990 | 4.032 | 920,202 | -0.00(-0.12%) |
Mar 21, 2002 | 4.087 | 4.096 | 3.975 | 4.037 | 1,210,664 | -0.07(-1.70%) |
Mar 20, 2002 | 4.136 | 4.144 | 4.055 | 4.107 | 2,249,691 | -0.07(-1.68%) |
Mar 19, 2002 | 4.206 | 4.258 | 4.161 | 4.177 | 1,079,557 | -0.05(-1.08%) |
Mar 18, 2002 | 4.177 | 4.236 | 4.048 | 4.223 | 1,629,468 | -0.01(-0.19%) |
Mar 15, 2002 | 4.216 | 4.231 | 4.157 | 4.231 | 1,237,069 | +0.01(+0.35%) |
Mar 14, 2002 | 4.192 | 4.247 | 4.177 | 4.216 | 904,236 | +0.02(+0.58%) |
Mar 13, 2002 | 4.265 | 4.265 | 4.102 | 4.192 | 1,618,721 | -0.07(-1.76%) |
Mar 12, 2002 | 4.185 | 4.267 | 4.153 | 4.267 | 1,163,379 | +0.08(+1.95%) |
Mar 11, 2002 | 4.177 | 4.193 | 4.107 | 4.185 | 1,626,705 | +0.05(+1.18%) |
Mar 08, 2002 | 4.161 | 4.193 | 4.055 | 4.136 | 2,187,669 | -0.00(-0.04%) |
Mar 07, 2002 | 4.234 | 4.257 | 4.073 | 4.138 | 2,897,242 | -0.07(-1.70%) |
Mar 06, 2002 | 4.097 | 4.210 | 4.068 | 4.210 | 1,449,235 | +0.08(+1.93%) |
Mar 05, 2002 | 4.193 | 4.205 | 4.094 | 4.130 | 2,005,287 | -0.14(-3.32%) |
Mar 04, 2002 | 4.219 | 4.281 | 4.169 | 4.271 | 1,864,048 | +0.05(+1.24%) |
Mar 01, 2002 | 4.148 | 4.234 | 4.096 | 4.219 | 1,954,011 | +0.07(+1.77%) |
Feb 28, 2002 | 4.153 | 4.195 | 4.079 | 4.146 | 1,298,784 | -0.02(-0.47%) |
Feb 27, 2002 | 4.206 | 4.275 | 4.120 | 4.166 | 2,057,791 | -0.04(-0.93%) |
Feb 26, 2002 | 4.153 | 4.218 | 4.123 | 4.205 | 1,696,710 | +0.07(+1.81%) |
Feb 25, 2002 | 4.083 | 4.218 | 4.083 | 4.130 | 1,976,732 | +0.05(+1.12%) |
Feb 22, 2002 | 4.055 | 4.105 | 3.990 | 4.084 | 4,779,712 | -0.05(-1.18%) |
Feb 21, 2002 | 4.047 | 4.258 | 4.047 | 4.133 | 2,687,225 | +0.05(+1.12%) |
Feb 20, 2002 | 4.008 | 4.117 | 3.980 | 4.087 | 1,533,364 | +0.11(+2.83%) |
Feb 19, 2002 | 3.990 | 4.055 | 3.959 | 3.975 | 1,373,395 | -0.08(-2.01%) |
Feb 18, 2002 | 4.234 | 4.234 | 4.035 | 4.056 | 5,361,556 | +0.00(+0.00%) |
Feb 15, 2002 | 4.234 | 4.234 | 4.035 | 4.056 | 5,360,020 | +0.04(+0.97%) |
Feb 14, 2002 | 4.120 | 4.120 | 3.990 | 4.017 | 2,189,818 | -0.10(-2.49%) |
Feb 13, 2002 | 3.851 | 4.133 | 3.828 | 4.120 | 5,122,063 | +0.27(+7.11%) |
Feb 12, 2002 | 3.827 | 3.864 | 3.758 | 3.846 | 1,586,175 | +0.04(+0.94%) |
Feb 11, 2002 | 3.758 | 3.864 | 3.745 | 3.811 | 2,884,346 | +0.06(+1.47%) |
Feb 08, 2002 | 3.840 | 3.840 | 3.654 | 3.755 | 4,790,766 | -0.08(-2.21%) |
Feb 07, 2002 | 3.908 | 3.990 | 3.838 | 3.840 | 4,443,809 | -0.08(-2.04%) |
Feb 06, 2002 | 3.936 | 3.998 | 3.900 | 3.920 | 1,273,914 | -0.04(-1.03%) |
Feb 05, 2002 | 3.969 | 4.039 | 3.941 | 3.960 | 1,657,102 | -0.03(-0.82%) |
Feb 04, 2002 | 4.066 | 4.081 | 3.990 | 3.993 | 2,078,362 | -0.07(-1.84%) |