Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.086 | 4.192 | 4.086 | 4.189 | 438,662 | +0.12(+2.83%) |
Apr 29, 2002 | 4.043 | 4.078 | 4.040 | 4.074 | 1,691,811 | -0.00(-0.12%) |
Apr 26, 2002 | 4.090 | 4.096 | 4.061 | 4.079 | 268,272 | -0.02(-0.54%) |
Apr 25, 2002 | 4.047 | 4.109 | 4.034 | 4.101 | 246,923 | +0.08(+1.94%) |
Apr 24, 2002 | 4.053 | 4.071 | 4.013 | 4.023 | 264,244 | +0.00(+0.03%) |
Apr 23, 2002 | 4.127 | 4.127 | 4.003 | 4.022 | 455,983 | -0.04(-0.98%) |
Apr 22, 2002 | 4.047 | 4.061 | 4.034 | 4.061 | 269,078 | +0.00(+0.09%) |
Apr 19, 2002 | 4.097 | 4.121 | 4.052 | 4.058 | 195,766 | -0.04(-1.03%) |
Apr 18, 2002 | 4.028 | 4.104 | 4.028 | 4.100 | 417,716 | +0.07(+1.79%) |
Apr 17, 2002 | 4.183 | 4.183 | 3.984 | 4.028 | 717,408 | -0.17(-3.94%) |
Apr 16, 2002 | 4.239 | 4.245 | 4.174 | 4.193 | 463,636 | -0.03(-0.65%) |
Apr 15, 2002 | 4.301 | 4.312 | 4.202 | 4.220 | 302,914 | -0.08(-1.88%) |
Apr 12, 2002 | 4.233 | 4.301 | 4.223 | 4.301 | 337,153 | +0.07(+1.73%) |
Apr 11, 2002 | 4.227 | 4.251 | 4.220 | 4.228 | 250,146 | -0.01(-0.18%) |
Apr 10, 2002 | 4.214 | 4.261 | 4.183 | 4.235 | 443,899 | +0.04(+1.01%) |
Apr 09, 2002 | 4.109 | 4.251 | 4.109 | 4.193 | 359,711 | +0.07(+1.62%) |
Apr 08, 2002 | 4.089 | 4.127 | 4.059 | 4.126 | 260,619 | +0.03(+0.73%) |
Apr 05, 2002 | 4.121 | 4.121 | 4.090 | 4.096 | 537,351 | -0.02(-0.60%) |
Apr 04, 2002 | 4.140 | 4.140 | 4.101 | 4.121 | 352,057 | +0.00(+0.06%) |
Apr 03, 2002 | 4.127 | 4.127 | 4.105 | 4.119 | 217,115 | -0.00(-0.06%) |
Apr 02, 2002 | 4.121 | 4.133 | 4.102 | 4.121 | 203,420 | +0.01(+0.24%) |
Apr 01, 2002 | 4.071 | 4.196 | 4.042 | 4.111 | 289,622 | -0.01(-0.24%) |
Mar 29, 2002 | 4.094 | 4.122 | 4.090 | 4.121 | 288,010 | +0.00(+0.00%) |
Mar 28, 2002 | 4.094 | 4.122 | 4.090 | 4.121 | 288,010 | +0.03(+0.76%) |
Mar 27, 2002 | 4.078 | 4.095 | 4.060 | 4.090 | 299,692 | +0.01(+0.15%) |
Mar 26, 2002 | 4.034 | 4.084 | 4.023 | 4.084 | 199,794 | +0.04(+0.92%) |
Mar 25, 2002 | 4.047 | 4.048 | 4.003 | 4.047 | 215,101 | +0.01(+0.22%) |
Mar 22, 2002 | 3.999 | 4.071 | 3.999 | 4.038 | 271,898 | +0.03(+0.74%) |
Mar 21, 2002 | 3.984 | 4.008 | 3.972 | 4.008 | 184,085 | +0.01(+0.28%) |
Mar 20, 2002 | 4.020 | 4.022 | 3.978 | 3.997 | 176,028 | -0.04(-0.92%) |
Mar 19, 2002 | 4.028 | 4.043 | 4.018 | 4.034 | 286,399 | +0.01(+0.15%) |
Mar 18, 2002 | 3.999 | 4.028 | 3.972 | 4.028 | 242,492 | +0.05(+1.25%) |
Mar 15, 2002 | 3.935 | 3.991 | 3.935 | 3.978 | 416,105 | +0.01(+0.31%) |
Mar 14, 2002 | 3.971 | 3.972 | 3.962 | 3.966 | 236,450 | -0.00(-0.12%) |
Mar 13, 2002 | 3.966 | 3.971 | 3.947 | 3.971 | 192,141 | +0.00(+0.13%) |
Mar 12, 2002 | 3.972 | 3.973 | 3.956 | 3.966 | 202,211 | -0.00(-0.12%) |
Mar 11, 2002 | 3.978 | 3.982 | 3.950 | 3.971 | 190,933 | -0.01(-0.19%) |
Mar 08, 2002 | 3.960 | 3.978 | 3.947 | 3.978 | 200,600 | +0.02(+0.47%) |
Mar 07, 2002 | 3.972 | 3.991 | 3.935 | 3.960 | 352,863 | -0.02(-0.62%) |
Mar 06, 2002 | 3.978 | 3.994 | 3.953 | 3.984 | 192,947 | -0.01(-0.31%) |
Mar 05, 2002 | 3.971 | 4.009 | 3.957 | 3.997 | 325,472 | +0.03(+0.81%) |
Mar 04, 2002 | 3.935 | 3.966 | 3.916 | 3.965 | 348,835 | +0.07(+1.72%) |
Mar 01, 2002 | 3.842 | 3.898 | 3.829 | 3.898 | 402,006 | +0.06(+1.62%) |
Feb 28, 2002 | 3.873 | 3.879 | 3.782 | 3.836 | 1,240,661 | -0.09(-2.34%) |
Feb 27, 2002 | 3.953 | 3.953 | 3.908 | 3.927 | 299,289 | -0.03(-0.81%) |
Feb 26, 2002 | 3.966 | 3.970 | 3.939 | 3.960 | 270,287 | +0.01(+0.16%) |
Feb 25, 2002 | 3.935 | 3.968 | 3.922 | 3.953 | 377,435 | +0.01(+0.38%) |
Feb 22, 2002 | 3.886 | 3.960 | 3.886 | 3.939 | 317,818 | +0.05(+1.37%) |
Feb 21, 2002 | 3.941 | 3.947 | 3.885 | 3.885 | 261,022 | -0.05(-1.39%) |
Feb 20, 2002 | 3.941 | 3.941 | 3.906 | 3.940 | 369,781 | +0.01(+0.19%) |
Feb 19, 2002 | 3.960 | 3.966 | 3.916 | 3.932 | 234,033 | -0.02(-0.53%) |
Feb 18, 2002 | 3.910 | 3.963 | 3.910 | 3.953 | 324,666 | +0.00(+0.00%) |
Feb 15, 2002 | 3.910 | 3.963 | 3.910 | 3.953 | 324,666 | +0.04(+1.08%) |
Feb 14, 2002 | 3.968 | 3.970 | 3.910 | 3.911 | 283,982 | -0.05(-1.38%) |
Feb 13, 2002 | 3.941 | 3.966 | 3.935 | 3.966 | 245,312 | +0.01(+0.19%) |
Feb 12, 2002 | 3.935 | 3.968 | 3.910 | 3.958 | 272,301 | +0.00(+0.09%) |
Feb 11, 2002 | 3.941 | 3.966 | 3.935 | 3.955 | 394,353 | +0.03(+0.73%) |
Feb 08, 2002 | 3.848 | 3.929 | 3.836 | 3.926 | 319,027 | +0.08(+2.20%) |
Feb 07, 2002 | 3.842 | 3.854 | 3.819 | 3.842 | 294,858 | -0.00(-0.10%) |
Feb 06, 2002 | 3.848 | 3.858 | 3.798 | 3.845 | 252,563 | +0.00(+0.00%) |
Feb 05, 2002 | 3.873 | 3.873 | 3.829 | 3.845 | 256,591 | -0.01(-0.39%) |
Feb 04, 2002 | 3.823 | 3.879 | 3.817 | 3.860 | 245,715 | +0.06(+1.47%) |