Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.775 | 5.882 | 5.727 | 5.759 | 2,905,254 | +0.01(+0.19%) |
Apr 29, 2002 | 5.667 | 5.845 | 5.651 | 5.748 | 3,200,860 | +0.08(+1.43%) |
Apr 26, 2002 | 5.802 | 5.832 | 5.630 | 5.667 | 2,663,688 | -0.13(-2.24%) |
Apr 25, 2002 | 5.874 | 5.927 | 5.722 | 5.797 | 4,276,590 | -0.08(-1.29%) |
Apr 24, 2002 | 5.911 | 5.976 | 5.721 | 5.873 | 5,988,334 | -0.01(-0.18%) |
Apr 23, 2002 | 5.743 | 5.899 | 5.670 | 5.883 | 6,167,545 | +0.25(+4.40%) |
Apr 22, 2002 | 5.504 | 5.650 | 5.491 | 5.636 | 3,047,514 | +0.21(+3.85%) |
Apr 19, 2002 | 5.327 | 5.427 | 5.327 | 5.427 | 1,218,913 | +0.10(+1.87%) |
Apr 18, 2002 | 5.377 | 5.394 | 5.234 | 5.327 | 1,605,049 | -0.02(-0.42%) |
Apr 17, 2002 | 5.380 | 5.467 | 5.331 | 5.350 | 1,648,928 | -0.01(-0.10%) |
Apr 16, 2002 | 5.272 | 5.356 | 5.229 | 5.355 | 2,912,644 | -0.04(-0.72%) |
Apr 15, 2002 | 5.364 | 5.474 | 5.223 | 5.394 | 4,931,542 | +0.03(+0.57%) |
Apr 12, 2002 | 5.233 | 5.364 | 5.215 | 5.364 | 2,222,589 | +0.15(+2.89%) |
Apr 11, 2002 | 5.266 | 5.304 | 5.159 | 5.213 | 2,238,293 | -0.07(-1.37%) |
Apr 10, 2002 | 5.380 | 5.413 | 5.212 | 5.286 | 3,227,650 | -0.07(-1.31%) |
Apr 09, 2002 | 5.291 | 5.404 | 5.226 | 5.356 | 3,238,735 | +0.08(+1.50%) |
Apr 08, 2002 | 5.045 | 5.326 | 4.964 | 5.277 | 4,738,474 | +0.23(+4.61%) |
Apr 05, 2002 | 5.029 | 5.109 | 4.980 | 5.045 | 3,245,201 | +0.02(+0.37%) |
Apr 04, 2002 | 5.114 | 5.131 | 4.998 | 5.026 | 3,397,161 | -0.09(-1.71%) |
Apr 03, 2002 | 5.033 | 5.151 | 5.013 | 5.114 | 3,092,779 | +0.13(+2.70%) |
Apr 02, 2002 | 5.012 | 5.076 | 4.931 | 4.980 | 2,514,500 | -0.08(-1.54%) |
Apr 01, 2002 | 5.180 | 5.180 | 4.898 | 5.058 | 3,421,179 | -0.12(-2.36%) |
Mar 29, 2002 | 5.225 | 5.279 | 5.115 | 5.180 | 3,900,154 | +0.00(+0.00%) |
Mar 28, 2002 | 5.225 | 5.279 | 5.115 | 5.180 | 3,900,154 | -0.06(-1.08%) |
Mar 27, 2002 | 5.405 | 5.426 | 5.202 | 5.236 | 4,410,536 | -0.16(-2.89%) |
Mar 26, 2002 | 5.142 | 5.407 | 5.142 | 5.392 | 3,629,489 | +0.27(+5.37%) |
Mar 25, 2002 | 5.387 | 5.413 | 5.102 | 5.117 | 4,217,930 | -0.24(-4.52%) |
Mar 22, 2002 | 5.079 | 5.413 | 5.066 | 5.360 | 5,385,113 | +0.28(+5.54%) |
Mar 21, 2002 | 5.196 | 5.277 | 4.904 | 5.078 | 9,539,304 | -0.05(-0.97%) |
Mar 20, 2002 | 5.485 | 5.505 | 5.119 | 5.128 | 8,018,317 | -0.36(-6.51%) |
Mar 19, 2002 | 5.467 | 5.635 | 5.375 | 5.485 | 5,098,744 | +0.06(+1.12%) |
Mar 18, 2002 | 5.556 | 5.586 | 5.316 | 5.425 | 3,441,964 | -0.13(-2.34%) |
Mar 15, 2002 | 5.625 | 5.631 | 5.478 | 5.554 | 3,379,148 | -0.07(-1.31%) |
Mar 14, 2002 | 5.782 | 5.808 | 5.628 | 5.628 | 2,158,848 | -0.17(-2.90%) |
Mar 13, 2002 | 5.840 | 5.909 | 5.764 | 5.796 | 2,189,795 | -0.06(-0.98%) |
Mar 12, 2002 | 5.716 | 5.909 | 5.699 | 5.853 | 2,185,638 | +0.10(+1.71%) |
Mar 11, 2002 | 5.654 | 5.802 | 5.532 | 5.755 | 2,354,688 | +0.10(+1.78%) |
Mar 08, 2002 | 5.791 | 5.843 | 5.578 | 5.654 | 2,509,419 | -0.09(-1.53%) |
Mar 07, 2002 | 5.927 | 5.927 | 5.640 | 5.742 | 4,780,506 | -0.13(-2.19%) |
Mar 06, 2002 | 5.710 | 5.893 | 5.600 | 5.871 | 3,520,946 | +0.20(+3.49%) |
Mar 05, 2002 | 5.748 | 5.862 | 5.662 | 5.672 | 3,738,494 | -0.22(-3.75%) |
Mar 04, 2002 | 5.867 | 6.034 | 5.799 | 5.893 | 4,901,058 | +0.13(+2.33%) |
Mar 01, 2002 | 5.650 | 5.759 | 5.597 | 5.759 | 3,169,914 | +0.14(+2.43%) |
Feb 28, 2002 | 5.564 | 5.683 | 5.526 | 5.623 | 3,011,026 | +0.06(+1.05%) |
Feb 27, 2002 | 5.651 | 5.656 | 5.363 | 5.564 | 6,334,748 | +0.04(+0.71%) |
Feb 26, 2002 | 5.440 | 5.550 | 5.420 | 5.525 | 877,580 | +0.23(+4.38%) |
Feb 25, 2002 | 5.093 | 5.299 | 5.093 | 5.294 | 2,960,680 | +0.23(+4.46%) |
Feb 22, 2002 | 5.109 | 5.120 | 4.981 | 5.067 | 2,261,387 | -0.07(-1.33%) |
Feb 21, 2002 | 5.132 | 5.222 | 5.022 | 5.135 | 2,915,415 | +0.00(+0.06%) |
Feb 20, 2002 | 5.239 | 5.266 | 5.029 | 5.132 | 2,795,325 | -0.12(-2.37%) |
Feb 19, 2002 | 5.263 | 5.303 | 5.212 | 5.257 | 3,124,187 | -0.01(-0.12%) |
Feb 18, 2002 | 5.304 | 5.304 | 5.229 | 5.263 | 2,663,226 | +0.00(+0.00%) |
Feb 15, 2002 | 5.304 | 5.304 | 5.229 | 5.263 | 2,663,226 | -0.02(-0.31%) |
Feb 14, 2002 | 5.212 | 5.355 | 5.212 | 5.279 | 3,032,272 | +0.06(+1.08%) |
Feb 13, 2002 | 5.212 | 5.286 | 5.169 | 5.223 | 2,513,114 | +0.06(+1.09%) |
Feb 12, 2002 | 5.081 | 5.192 | 5.081 | 5.167 | 2,532,051 | +0.09(+1.68%) |
Feb 11, 2002 | 4.950 | 5.104 | 4.930 | 5.081 | 2,412,885 | +0.13(+2.65%) |
Feb 08, 2002 | 4.980 | 5.077 | 4.874 | 4.950 | 1,930,215 | -0.04(-0.76%) |
Feb 07, 2002 | 5.066 | 5.093 | 4.915 | 4.988 | 2,178,709 | -0.08(-1.62%) |
Feb 06, 2002 | 5.170 | 5.222 | 5.040 | 5.071 | 2,015,202 | -0.10(-1.86%) |
Feb 05, 2002 | 5.142 | 5.215 | 5.039 | 5.167 | 3,542,193 | +0.01(+0.15%) |
Feb 04, 2002 | 5.109 | 5.190 | 5.067 | 5.159 | 1,908,507 | +0.10(+1.90%) |