Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.824 | 3.908 | 3.785 | 3.852 | 1,006,087 | +0.03(+0.73%) |
Apr 29, 2002 | 3.850 | 3.883 | 3.819 | 3.824 | 1,500,910 | -0.04(-0.98%) |
Apr 26, 2002 | 3.900 | 3.949 | 3.850 | 3.862 | 1,041,715 | -0.01(-0.25%) |
Apr 25, 2002 | 3.911 | 3.911 | 3.809 | 3.872 | 1,472,286 | -0.04(-1.01%) |
Apr 24, 2002 | 4.015 | 4.062 | 3.903 | 3.911 | 990,558 | -0.10(-2.38%) |
Apr 23, 2002 | 3.987 | 4.054 | 3.965 | 4.006 | 624,846 | +0.02(+0.49%) |
Apr 22, 2002 | 4.092 | 4.105 | 3.947 | 3.987 | 1,216,501 | -0.11(-2.57%) |
Apr 19, 2002 | 4.105 | 4.121 | 4.066 | 4.092 | 901,337 | +0.01(+0.28%) |
Apr 18, 2002 | 4.061 | 4.103 | 4.005 | 4.080 | 856,879 | +0.05(+1.30%) |
Apr 17, 2002 | 3.979 | 4.094 | 3.970 | 4.028 | 1,207,061 | +0.01(+0.20%) |
Apr 16, 2002 | 3.985 | 4.031 | 3.982 | 4.020 | 920,826 | +0.06(+1.41%) |
Apr 15, 2002 | 4.023 | 4.038 | 3.941 | 3.964 | 799,937 | -0.05(-1.27%) |
Apr 12, 2002 | 3.979 | 4.023 | 3.975 | 4.015 | 743,908 | +0.04(+0.91%) |
Apr 11, 2002 | 4.105 | 4.125 | 3.975 | 3.979 | 2,407,120 | -0.16(-3.81%) |
Apr 10, 2002 | 4.031 | 4.144 | 3.992 | 4.136 | 1,818,510 | +0.13(+3.20%) |
Apr 09, 2002 | 3.982 | 4.054 | 3.878 | 4.008 | 2,714,671 | +0.06(+1.62%) |
Apr 08, 2002 | 3.859 | 3.980 | 3.824 | 3.944 | 1,248,170 | +0.07(+1.91%) |
Apr 05, 2002 | 3.875 | 3.942 | 3.867 | 3.870 | 681,789 | +0.02(+0.51%) |
Apr 04, 2002 | 3.711 | 3.903 | 3.686 | 3.850 | 2,118,753 | +0.16(+4.22%) |
Apr 03, 2002 | 3.662 | 3.777 | 3.653 | 3.695 | 1,887,023 | +0.02(+0.58%) |
Apr 02, 2002 | 3.872 | 3.872 | 3.637 | 3.673 | 2,449,142 | -0.20(-5.13%) |
Apr 01, 2002 | 4.025 | 4.025 | 3.826 | 3.872 | 2,690,615 | -0.15(-3.76%) |
Mar 29, 2002 | 3.982 | 4.056 | 3.980 | 4.023 | 948,840 | +0.00(+0.00%) |
Mar 28, 2002 | 3.982 | 4.056 | 3.980 | 4.023 | 948,840 | +0.04(+1.07%) |
Mar 27, 2002 | 4.015 | 4.020 | 3.924 | 3.980 | 1,059,072 | -0.04(-1.06%) |
Mar 26, 2002 | 3.926 | 4.089 | 3.924 | 4.023 | 1,221,678 | +0.10(+2.51%) |
Mar 25, 2002 | 4.056 | 4.056 | 3.908 | 3.924 | 833,737 | -0.14(-3.47%) |
Mar 22, 2002 | 4.056 | 4.084 | 4.023 | 4.066 | 912,604 | -0.00(-0.12%) |
Mar 21, 2002 | 4.121 | 4.130 | 4.008 | 4.071 | 1,200,667 | -0.07(-1.70%) |
Mar 20, 2002 | 4.171 | 4.179 | 4.089 | 4.141 | 2,231,115 | -0.07(-1.68%) |
Mar 19, 2002 | 4.241 | 4.294 | 4.195 | 4.212 | 1,070,643 | -0.05(-1.08%) |
Mar 18, 2002 | 4.212 | 4.271 | 4.082 | 4.258 | 1,616,013 | -0.01(-0.19%) |
Mar 15, 2002 | 4.251 | 4.266 | 4.192 | 4.266 | 1,226,854 | +0.01(+0.35%) |
Mar 14, 2002 | 4.227 | 4.282 | 4.212 | 4.251 | 896,770 | +0.02(+0.58%) |
Mar 13, 2002 | 4.300 | 4.300 | 4.136 | 4.227 | 1,605,355 | -0.08(-1.76%) |
Mar 12, 2002 | 4.220 | 4.302 | 4.187 | 4.302 | 1,153,773 | +0.08(+1.95%) |
Mar 11, 2002 | 4.212 | 4.228 | 4.141 | 4.220 | 1,613,272 | +0.05(+1.18%) |
Mar 08, 2002 | 4.195 | 4.228 | 4.089 | 4.171 | 2,169,605 | -0.00(-0.04%) |
Mar 07, 2002 | 4.269 | 4.292 | 4.107 | 4.172 | 2,873,318 | -0.07(-1.70%) |
Mar 06, 2002 | 4.131 | 4.245 | 4.102 | 4.245 | 1,437,268 | +0.08(+1.93%) |
Mar 05, 2002 | 4.228 | 4.240 | 4.128 | 4.164 | 1,988,728 | -0.14(-3.32%) |
Mar 04, 2002 | 4.254 | 4.317 | 4.204 | 4.307 | 1,848,656 | +0.05(+1.24%) |
Mar 01, 2002 | 4.182 | 4.269 | 4.130 | 4.254 | 1,937,876 | +0.07(+1.77%) |
Feb 28, 2002 | 4.187 | 4.230 | 4.113 | 4.181 | 1,288,060 | -0.02(-0.47%) |
Feb 27, 2002 | 4.241 | 4.310 | 4.154 | 4.200 | 2,040,799 | -0.04(-0.93%) |
Feb 26, 2002 | 4.187 | 4.253 | 4.158 | 4.240 | 1,682,700 | +0.08(+1.81%) |
Feb 25, 2002 | 4.117 | 4.253 | 4.117 | 4.164 | 1,960,409 | +0.05(+1.12%) |
Feb 22, 2002 | 4.089 | 4.139 | 4.023 | 4.118 | 4,740,245 | -0.05(-1.18%) |
Feb 21, 2002 | 4.080 | 4.294 | 4.080 | 4.167 | 2,665,036 | +0.05(+1.12%) |
Feb 20, 2002 | 4.041 | 4.151 | 4.013 | 4.121 | 1,520,703 | +0.11(+2.83%) |
Feb 19, 2002 | 4.023 | 4.089 | 3.992 | 4.008 | 1,362,055 | -0.08(-2.01%) |
Feb 18, 2002 | 4.269 | 4.269 | 4.069 | 4.090 | 5,317,284 | +0.00(+0.00%) |
Feb 15, 2002 | 4.269 | 4.269 | 4.069 | 4.090 | 5,315,761 | +0.04(+0.97%) |
Feb 14, 2002 | 4.154 | 4.154 | 4.023 | 4.051 | 2,171,737 | -0.10(-2.49%) |
Feb 13, 2002 | 3.883 | 4.167 | 3.860 | 4.154 | 5,079,769 | +0.28(+7.11%) |
Feb 12, 2002 | 3.859 | 3.896 | 3.790 | 3.878 | 1,573,078 | +0.04(+0.94%) |
Feb 11, 2002 | 3.790 | 3.896 | 3.777 | 3.842 | 2,860,529 | +0.06(+1.47%) |
Feb 08, 2002 | 3.872 | 3.872 | 3.685 | 3.786 | 4,751,207 | -0.09(-2.21%) |
Feb 07, 2002 | 3.941 | 4.023 | 3.870 | 3.872 | 4,407,115 | -0.08(-2.04%) |
Feb 06, 2002 | 3.969 | 4.031 | 3.933 | 3.952 | 1,263,395 | -0.04(-1.03%) |
Feb 05, 2002 | 4.002 | 4.072 | 3.974 | 3.993 | 1,643,419 | -0.03(-0.82%) |
Feb 04, 2002 | 4.100 | 4.115 | 4.023 | 4.026 | 2,061,201 | -0.08(-1.84%) |