Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.812 | 5.926 | 5.769 | 5.926 | 58,972 | +0.11(+1.96%) |
Apr 29, 2002 | 5.812 | 5.911 | 5.740 | 5.812 | 174,108 | -0.06(-1.07%) |
Apr 26, 2002 | 5.555 | 5.920 | 5.555 | 5.874 | 163,226 | +0.20(+3.51%) |
Apr 25, 2002 | 5.755 | 5.797 | 5.599 | 5.675 | 49,845 | -0.08(-1.39%) |
Apr 24, 2002 | 5.393 | 5.797 | 5.393 | 5.755 | 141,112 | +0.38(+7.16%) |
Apr 23, 2002 | 5.350 | 5.396 | 5.299 | 5.370 | 18,604 | +0.00(+0.00%) |
Apr 22, 2002 | 5.361 | 5.370 | 5.299 | 5.370 | 13,689 | +0.08(+1.56%) |
Apr 19, 2002 | 5.453 | 5.635 | 5.205 | 5.287 | 77,225 | -0.37(-6.59%) |
Apr 18, 2002 | 5.413 | 5.663 | 5.361 | 5.661 | 45,633 | +0.37(+7.06%) |
Apr 17, 2002 | 5.455 | 5.455 | 5.199 | 5.287 | 139,357 | -0.20(-3.58%) |
Apr 16, 2002 | 5.612 | 5.655 | 5.176 | 5.484 | 116,540 | -0.13(-2.34%) |
Apr 15, 2002 | 5.643 | 5.698 | 5.586 | 5.615 | 62,833 | -0.07(-1.20%) |
Apr 12, 2002 | 5.569 | 5.683 | 5.569 | 5.683 | 46,686 | +0.12(+2.15%) |
Apr 11, 2002 | 5.544 | 5.683 | 5.413 | 5.564 | 105,307 | -0.12(-2.06%) |
Apr 10, 2002 | 5.413 | 5.681 | 5.410 | 5.681 | 90,915 | +0.27(+4.95%) |
Apr 09, 2002 | 5.654 | 5.683 | 5.401 | 5.413 | 93,021 | -0.15(-2.71%) |
Apr 08, 2002 | 5.370 | 5.672 | 5.370 | 5.564 | 30,890 | +0.19(+3.61%) |
Apr 05, 2002 | 5.384 | 5.384 | 5.279 | 5.370 | 22,465 | -0.01(-0.26%) |
Apr 04, 2002 | 5.199 | 5.384 | 5.199 | 5.384 | 21,061 | +0.20(+3.85%) |
Apr 03, 2002 | 5.245 | 5.273 | 5.185 | 5.185 | 28,433 | -0.09(-1.62%) |
Apr 02, 2002 | 5.247 | 5.270 | 5.174 | 5.270 | 16,498 | +0.02(+0.43%) |
Apr 01, 2002 | 5.156 | 5.250 | 5.156 | 5.247 | 29,486 | +0.09(+1.66%) |
Mar 29, 2002 | 5.245 | 5.245 | 5.142 | 5.162 | 70,205 | +0.00(+0.00%) |
Mar 28, 2002 | 5.245 | 5.245 | 5.142 | 5.162 | 70,205 | -0.06(-1.20%) |
Mar 27, 2002 | 5.196 | 5.228 | 5.128 | 5.225 | 19,657 | +0.04(+0.77%) |
Mar 26, 2002 | 5.042 | 5.185 | 5.028 | 5.185 | 164,630 | +0.13(+2.65%) |
Mar 25, 2002 | 5.270 | 5.270 | 5.051 | 5.051 | 38,261 | -0.13(-2.42%) |
Mar 22, 2002 | 5.205 | 5.234 | 5.156 | 5.176 | 36,506 | -0.03(-0.49%) |
Mar 21, 2002 | 5.202 | 5.299 | 5.202 | 5.202 | 27,730 | -0.01(-0.27%) |
Mar 20, 2002 | 5.259 | 5.285 | 5.210 | 5.216 | 22,114 | -0.01(-0.11%) |
Mar 19, 2002 | 5.185 | 5.267 | 5.185 | 5.222 | 16,498 | +0.05(+0.88%) |
Mar 18, 2002 | 5.330 | 5.384 | 5.176 | 5.176 | 53,355 | -0.15(-2.89%) |
Mar 15, 2002 | 5.171 | 5.370 | 5.171 | 5.330 | 77,927 | +0.17(+3.26%) |
Mar 14, 2002 | 5.105 | 5.299 | 5.105 | 5.162 | 82,490 | +0.10(+1.92%) |
Mar 13, 2002 | 5.071 | 5.071 | 5.060 | 5.065 | 6,669 | -0.01(-0.12%) |
Mar 12, 2002 | 4.940 | 5.099 | 4.940 | 5.071 | 48,792 | +0.00(+0.00%) |
Mar 11, 2002 | 5.028 | 5.128 | 5.028 | 5.071 | 18,604 | +0.06(+1.14%) |
Mar 08, 2002 | 5.128 | 5.199 | 5.014 | 5.014 | 17,902 | -0.10(-1.95%) |
Mar 07, 2002 | 5.199 | 5.199 | 5.089 | 5.114 | 16,147 | -0.06(-1.21%) |
Mar 06, 2002 | 5.114 | 5.199 | 5.099 | 5.176 | 68,449 | +0.06(+1.23%) |
Mar 05, 2002 | 4.985 | 5.128 | 4.948 | 5.114 | 63,184 | +0.16(+3.16%) |
Mar 04, 2002 | 4.957 | 5.000 | 4.946 | 4.957 | 50,196 | +0.00(+0.00%) |
Mar 01, 2002 | 4.920 | 4.971 | 4.908 | 4.957 | 22,816 | +0.01(+0.29%) |
Feb 28, 2002 | 4.886 | 4.951 | 4.886 | 4.943 | 247,823 | +0.04(+0.75%) |
Feb 27, 2002 | 4.874 | 4.906 | 4.871 | 4.906 | 18,604 | +0.03(+0.70%) |
Feb 26, 2002 | 4.900 | 4.900 | 4.871 | 4.871 | 18,253 | +0.00(+0.00%) |
Feb 25, 2002 | 4.887 | 4.923 | 4.871 | 4.871 | 104,956 | -0.04(-0.87%) |
Feb 22, 2002 | 4.974 | 5.068 | 4.871 | 4.914 | 101,797 | -0.01(-0.29%) |
Feb 21, 2002 | 4.886 | 4.985 | 4.886 | 4.928 | 1,356,010 | +0.03(+0.70%) |
Feb 20, 2002 | 4.911 | 4.948 | 4.871 | 4.894 | 901,783 | +0.00(+0.00%) |
Feb 19, 2002 | 4.871 | 4.900 | 4.871 | 4.894 | 110,923 | -0.03(-0.69%) |
Feb 18, 2002 | 4.871 | 4.928 | 4.871 | 4.928 | 17,551 | +0.00(+0.00%) |
Feb 15, 2002 | 4.871 | 4.928 | 4.871 | 4.928 | 17,551 | +0.06(+1.17%) |
Feb 14, 2002 | 4.900 | 4.926 | 4.871 | 4.871 | 44,931 | -0.03(-0.58%) |
Feb 13, 2002 | 4.883 | 4.900 | 4.871 | 4.900 | 145,675 | +0.03(+0.58%) |
Feb 12, 2002 | 4.900 | 4.900 | 4.871 | 4.871 | 53,355 | -0.02(-0.47%) |
Feb 11, 2002 | 4.906 | 4.906 | 4.883 | 4.894 | 36,857 | -0.01(-0.23%) |
Feb 08, 2002 | 4.874 | 4.906 | 4.874 | 4.906 | 47,037 | +0.03(+0.70%) |
Feb 07, 2002 | 4.874 | 4.891 | 4.871 | 4.871 | 37,910 | -0.02(-0.41%) |
Feb 06, 2002 | 4.900 | 4.928 | 4.871 | 4.891 | 39,665 | -0.04(-0.75%) |
Feb 05, 2002 | 4.900 | 4.928 | 4.874 | 4.928 | 124,262 | +0.06(+1.17%) |
Feb 04, 2002 | 4.900 | 4.900 | 4.871 | 4.871 | 52,302 | -0.03(-0.58%) |