Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.000 | 4.120 | 3.270 | 3.640 | 1,369,100 | -0.47(-11.44%) |
Apr 29, 2002 | 5.200 | 5.200 | 3.870 | 4.110 | 1,162,100 | -1.10(-21.11%) |
Apr 26, 2002 | 5.220 | 5.500 | 5.050 | 5.210 | 251,500 | -0.01(-0.19%) |
Apr 25, 2002 | 5.740 | 5.740 | 5.100 | 5.220 | 839,000 | -0.77(-12.85%) |
Apr 24, 2002 | 5.800 | 6.270 | 5.790 | 5.990 | 321,100 | +0.03(+0.50%) |
Apr 23, 2002 | 5.839 | 5.976 | 5.750 | 5.960 | 172,200 | +0.17(+2.94%) |
Apr 22, 2002 | 5.800 | 5.969 | 5.750 | 5.790 | 171,800 | -0.19(-3.18%) |
Apr 19, 2002 | 5.799 | 6.000 | 5.650 | 5.980 | 231,000 | +0.18(+3.12%) |
Apr 18, 2002 | 5.900 | 5.980 | 5.390 | 5.799 | 723,300 | -0.17(-2.86%) |
Apr 17, 2002 | 6.000 | 6.130 | 5.780 | 5.970 | 782,700 | +0.02(+0.34%) |
Apr 16, 2002 | 5.340 | 6.220 | 5.300 | 5.950 | 1,105,200 | +0.75(+14.42%) |
Apr 15, 2002 | 4.910 | 5.230 | 4.900 | 5.200 | 364,300 | +0.32(+6.56%) |
Apr 12, 2002 | 4.660 | 4.940 | 4.550 | 4.880 | 183,900 | +0.28(+6.06%) |
Apr 11, 2002 | 4.550 | 4.670 | 4.440 | 4.601 | 102,200 | -0.10(-2.11%) |
Apr 10, 2002 | 4.340 | 4.750 | 4.300 | 4.700 | 182,400 | +0.40(+9.30%) |
Apr 09, 2002 | 4.620 | 4.640 | 4.290 | 4.300 | 169,300 | -0.30(-6.52%) |
Apr 08, 2002 | 4.840 | 4.840 | 4.040 | 4.600 | 400,400 | -0.24(-4.96%) |
Apr 05, 2002 | 5.000 | 5.050 | 4.700 | 4.840 | 344,900 | -0.12(-2.42%) |
Apr 04, 2002 | 4.590 | 5.190 | 4.590 | 4.960 | 650,800 | +0.41(+9.01%) |
Apr 03, 2002 | 4.500 | 4.700 | 4.440 | 4.550 | 340,000 | +0.12(+2.71%) |
Apr 02, 2002 | 4.249 | 4.500 | 4.160 | 4.430 | 273,400 | +0.19(+4.48%) |
Apr 01, 2002 | 4.200 | 4.329 | 4.140 | 4.240 | 250,900 | +0.04(+0.95%) |
Mar 29, 2002 | 4.030 | 4.200 | 3.930 | 4.200 | 288,300 | +0.00(+0.00%) |
Mar 28, 2002 | 4.030 | 4.200 | 3.930 | 4.200 | 288,300 | +0.15(+3.70%) |
Mar 27, 2002 | 3.710 | 4.050 | 3.500 | 4.050 | 316,300 | +0.35(+9.46%) |
Mar 26, 2002 | 3.670 | 3.850 | 3.610 | 3.700 | 62,800 | -0.02(-0.54%) |
Mar 25, 2002 | 3.900 | 3.990 | 3.600 | 3.720 | 210,600 | -0.09(-2.36%) |
Mar 22, 2002 | 3.610 | 3.940 | 3.521 | 3.810 | 143,500 | +0.14(+3.81%) |
Mar 21, 2002 | 3.720 | 3.720 | 3.610 | 3.670 | 208,800 | -0.05(-1.34%) |
Mar 20, 2002 | 3.810 | 3.880 | 3.500 | 3.720 | 218,200 | -0.17(-4.37%) |
Mar 19, 2002 | 3.360 | 3.890 | 3.320 | 3.890 | 442,400 | +0.51(+15.09%) |
Mar 18, 2002 | 3.250 | 3.400 | 3.220 | 3.380 | 130,300 | +0.10(+3.05%) |
Mar 15, 2002 | 3.210 | 3.350 | 3.100 | 3.280 | 189,100 | +0.12(+3.80%) |
Mar 14, 2002 | 2.950 | 3.200 | 2.950 | 3.160 | 245,000 | +0.21(+7.12%) |
Mar 13, 2002 | 3.060 | 3.160 | 2.910 | 2.950 | 78,700 | -0.19(-6.05%) |
Mar 12, 2002 | 3.330 | 3.330 | 3.076 | 3.140 | 94,600 | -0.20(-5.99%) |
Mar 11, 2002 | 3.290 | 3.370 | 3.100 | 3.340 | 161,800 | +0.04(+1.21%) |
Mar 08, 2002 | 3.250 | 3.440 | 3.170 | 3.300 | 111,100 | +0.05(+1.54%) |
Mar 07, 2002 | 3.380 | 3.400 | 3.200 | 3.250 | 146,700 | -0.08(-2.40%) |
Mar 06, 2002 | 3.000 | 3.400 | 2.990 | 3.330 | 321,400 | +0.19(+6.06%) |
Mar 05, 2002 | 2.870 | 3.270 | 2.850 | 3.140 | 379,500 | +0.31(+10.95%) |
Mar 04, 2002 | 2.860 | 3.000 | 2.790 | 2.830 | 192,100 | +0.00(+0.00%) |
Mar 01, 2002 | 2.900 | 2.900 | 2.830 | 2.830 | 155,400 | -0.02(-0.70%) |
Feb 28, 2002 | 2.930 | 2.930 | 2.650 | 2.850 | 202,000 | +0.06(+2.15%) |
Feb 27, 2002 | 2.800 | 2.940 | 2.710 | 2.790 | 197,800 | +0.04(+1.45%) |
Feb 26, 2002 | 2.760 | 2.890 | 2.700 | 2.750 | 85,500 | -0.01(-0.36%) |
Feb 25, 2002 | 2.670 | 2.760 | 2.630 | 2.760 | 125,500 | +0.07(+2.60%) |
Feb 22, 2002 | 2.820 | 2.840 | 2.590 | 2.690 | 91,300 | -0.10(-3.58%) |
Feb 21, 2002 | 2.780 | 2.830 | 2.730 | 2.790 | 183,100 | +0.01(+0.36%) |
Feb 20, 2002 | 2.580 | 2.800 | 2.500 | 2.780 | 375,200 | +0.20(+7.75%) |
Feb 19, 2002 | 2.680 | 2.700 | 2.500 | 2.580 | 224,500 | -0.10(-3.73%) |
Feb 18, 2002 | 2.520 | 2.750 | 2.480 | 2.680 | 121,600 | +0.00(+0.00%) |
Feb 15, 2002 | 2.520 | 2.750 | 2.480 | 2.680 | 121,600 | +0.09(+3.51%) |
Feb 14, 2002 | 2.760 | 2.790 | 2.500 | 2.589 | 223,300 | -0.21(-7.53%) |
Feb 13, 2002 | 2.810 | 2.920 | 2.700 | 2.800 | 138,100 | +0.01(+0.36%) |
Feb 12, 2002 | 2.800 | 2.860 | 2.660 | 2.790 | 82,600 | -0.11(-3.79%) |
Feb 11, 2002 | 2.690 | 2.950 | 2.630 | 2.900 | 92,800 | +0.20(+7.41%) |
Feb 08, 2002 | 2.575 | 2.700 | 2.520 | 2.700 | 96,700 | +0.18(+7.14%) |
Feb 07, 2002 | 2.320 | 2.730 | 2.320 | 2.520 | 662,300 | +0.14(+5.88%) |
Feb 06, 2002 | 2.900 | 2.910 | 2.000 | 2.380 | 1,091,600 | -0.52(-17.93%) |
Feb 05, 2002 | 3.030 | 3.040 | 2.890 | 2.900 | 122,100 | -0.08(-2.68%) |
Feb 04, 2002 | 3.000 | 3.070 | 2.800 | 2.980 | 211,700 | +0.05(+1.71%) |