Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.804 | 3.920 | 3.804 | 3.916 | 630,244 | +0.10(+2.68%) |
Apr 29, 2002 | 3.946 | 3.965 | 3.794 | 3.813 | 1,041,562 | -0.14(-3.58%) |
Apr 26, 2002 | 3.957 | 3.994 | 3.899 | 3.955 | 334,550 | -0.01(-0.19%) |
Apr 25, 2002 | 3.976 | 4.030 | 3.918 | 3.962 | 345,923 | -0.01(-0.32%) |
Apr 24, 2002 | 4.010 | 4.019 | 3.973 | 3.975 | 414,160 | -0.06(-1.54%) |
Apr 23, 2002 | 4.089 | 4.089 | 4.036 | 4.037 | 461,547 | -0.09(-2.15%) |
Apr 22, 2002 | 4.215 | 4.215 | 4.126 | 4.126 | 480,028 | -0.11(-2.64%) |
Apr 19, 2002 | 4.242 | 4.242 | 4.211 | 4.237 | 377,672 | -0.02(-0.45%) |
Apr 18, 2002 | 4.210 | 4.284 | 4.179 | 4.256 | 142,160 | +0.04(+0.98%) |
Apr 17, 2002 | 4.239 | 4.242 | 4.205 | 4.215 | 422,690 | -0.02(-0.55%) |
Apr 16, 2002 | 4.095 | 4.258 | 4.095 | 4.239 | 485,714 | +0.15(+3.56%) |
Apr 15, 2002 | 4.117 | 4.117 | 4.063 | 4.093 | 443,066 | -0.02(-0.59%) |
Apr 12, 2002 | 4.115 | 4.141 | 4.099 | 4.117 | 417,477 | +0.02(+0.44%) |
Apr 11, 2002 | 4.060 | 4.131 | 4.060 | 4.099 | 516,990 | +0.06(+1.44%) |
Apr 10, 2002 | 4.034 | 4.089 | 3.950 | 4.041 | 627,401 | +0.01(+0.18%) |
Apr 09, 2002 | 4.021 | 4.059 | 3.999 | 4.034 | 783,304 | +0.01(+0.31%) |
Apr 08, 2002 | 4.081 | 4.082 | 4.008 | 4.021 | 970,008 | -0.06(-1.47%) |
Apr 05, 2002 | 4.073 | 4.112 | 4.062 | 4.081 | 597,073 | +0.01(+0.21%) |
Apr 04, 2002 | 4.143 | 4.143 | 4.062 | 4.073 | 871,917 | -0.09(-2.15%) |
Apr 03, 2002 | 4.179 | 4.198 | 4.163 | 4.163 | 751,554 | -0.02(-0.40%) |
Apr 02, 2002 | 4.205 | 4.205 | 4.157 | 4.179 | 417,951 | -0.03(-0.75%) |
Apr 01, 2002 | 4.234 | 4.235 | 4.155 | 4.211 | 594,230 | -0.02(-0.55%) |
Mar 29, 2002 | 4.221 | 4.270 | 4.198 | 4.234 | 329,812 | +0.00(+0.00%) |
Mar 28, 2002 | 4.221 | 4.270 | 4.198 | 4.234 | 329,812 | +0.02(+0.53%) |
Mar 27, 2002 | 4.173 | 4.215 | 4.126 | 4.212 | 224,613 | +0.04(+0.94%) |
Mar 26, 2002 | 4.168 | 4.173 | 4.126 | 4.173 | 757,715 | -0.02(-0.50%) |
Mar 25, 2002 | 4.228 | 4.228 | 4.190 | 4.194 | 546,370 | -0.03(-0.80%) |
Mar 22, 2002 | 4.231 | 4.232 | 4.194 | 4.228 | 662,941 | -0.00(-0.07%) |
Mar 21, 2002 | 4.210 | 4.242 | 4.178 | 4.231 | 711,276 | +0.02(+0.50%) |
Mar 20, 2002 | 4.180 | 4.210 | 4.174 | 4.210 | 196,181 | +0.00(+0.05%) |
Mar 19, 2002 | 4.264 | 4.326 | 4.195 | 4.208 | 860,070 | -0.05(-1.29%) |
Mar 18, 2002 | 4.169 | 4.289 | 4.169 | 4.263 | 739,234 | +0.09(+2.28%) |
Mar 15, 2002 | 4.086 | 4.170 | 4.086 | 4.168 | 685,213 | +0.13(+3.27%) |
Mar 14, 2002 | 4.046 | 4.067 | 4.007 | 4.036 | 559,638 | +0.02(+0.60%) |
Mar 13, 2002 | 3.957 | 4.023 | 3.957 | 4.012 | 199,972 | +0.05(+1.28%) |
Mar 12, 2002 | 3.904 | 4.011 | 3.904 | 3.961 | 409,896 | -0.01(-0.34%) |
Mar 11, 2002 | 3.952 | 3.993 | 3.924 | 3.975 | 684,739 | -0.02(-0.45%) |
Mar 08, 2002 | 4.015 | 4.018 | 3.930 | 3.993 | 9,003,496 | -0.04(-1.10%) |
Mar 07, 2002 | 4.062 | 4.110 | 4.010 | 4.037 | 796,572 | -0.02(-0.57%) |
Mar 06, 2002 | 3.936 | 4.062 | 3.936 | 4.060 | 1,111,220 | +0.15(+3.83%) |
Mar 05, 2002 | 3.967 | 3.967 | 3.899 | 3.910 | 771,931 | -0.07(-1.70%) |
Mar 04, 2002 | 3.847 | 3.993 | 3.847 | 3.978 | 1,003,179 | +0.13(+3.40%) |
Mar 01, 2002 | 3.820 | 3.893 | 3.814 | 3.847 | 870,495 | +0.01(+0.27%) |
Feb 28, 2002 | 3.851 | 3.904 | 3.764 | 3.837 | 1,058,147 | -0.03(-0.66%) |
Feb 27, 2002 | 3.806 | 3.926 | 3.799 | 3.862 | 2,092,128 | -0.03(-0.68%) |
Feb 26, 2002 | 3.878 | 3.917 | 3.825 | 3.888 | 591,387 | -0.04(-0.97%) |
Feb 25, 2002 | 3.960 | 3.978 | 3.888 | 3.926 | 1,812,545 | -0.03(-0.85%) |
Feb 22, 2002 | 3.814 | 3.978 | 3.714 | 3.960 | 3,198,610 | +0.11(+2.82%) |
Feb 21, 2002 | 3.983 | 3.984 | 3.846 | 3.851 | 1,047,248 | -0.13(-3.31%) |
Feb 20, 2002 | 3.946 | 4.049 | 3.930 | 3.983 | 1,124,963 | -0.01(-0.26%) |
Feb 19, 2002 | 4.115 | 4.116 | 3.966 | 3.994 | 1,618,733 | -0.15(-3.52%) |
Feb 18, 2002 | 4.160 | 4.182 | 4.115 | 4.139 | 308,014 | +0.00(+0.00%) |
Feb 15, 2002 | 4.160 | 4.182 | 4.115 | 4.139 | 308,014 | -0.05(-1.13%) |
Feb 14, 2002 | 4.263 | 4.264 | 4.160 | 4.187 | 826,426 | -0.08(-1.90%) |
Feb 13, 2002 | 4.236 | 4.321 | 4.236 | 4.268 | 1,215,471 | +0.01(+0.12%) |
Feb 12, 2002 | 4.387 | 4.387 | 4.223 | 4.263 | 1,337,256 | -0.13(-2.91%) |
Feb 11, 2002 | 4.363 | 4.416 | 4.337 | 4.390 | 1,904,002 | +0.11(+2.66%) |
Feb 08, 2002 | 4.268 | 4.294 | 4.210 | 4.277 | 1,765,159 | +0.20(+4.81%) |
Feb 07, 2002 | 4.057 | 4.115 | 4.049 | 4.080 | 1,457,618 | +0.01(+0.26%) |
Feb 06, 2002 | 4.115 | 4.125 | 4.013 | 4.070 | 1,803,542 | -0.02(-0.46%) |
Feb 05, 2002 | 4.110 | 4.144 | 4.054 | 4.089 | 3,605,189 | +0.08(+1.97%) |
Feb 04, 2002 | 4.220 | 4.220 | 3.983 | 4.010 | 2,608,644 | -0.21(-4.95%) |