Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.536 | 4.632 | 4.536 | 4.591 | 29,491 | +0.16(+3.69%) |
Apr 29, 2002 | 4.482 | 4.490 | 4.428 | 4.428 | 5,509 | +0.11(+2.50%) |
Apr 26, 2002 | 4.382 | 4.487 | 4.320 | 4.320 | 23,009 | -0.04(-0.99%) |
Apr 25, 2002 | 4.243 | 4.366 | 4.203 | 4.363 | 12,315 | +0.12(+2.84%) |
Apr 24, 2002 | 4.181 | 4.289 | 4.181 | 4.243 | 10,046 | +0.06(+1.48%) |
Apr 23, 2002 | 4.169 | 4.181 | 4.169 | 4.181 | 2,592 | -0.01(-0.29%) |
Apr 22, 2002 | 4.166 | 4.197 | 4.166 | 4.193 | 28,843 | -0.00(-0.07%) |
Apr 19, 2002 | 4.258 | 4.258 | 4.166 | 4.197 | 7,777 | +0.02(+0.37%) |
Apr 18, 2002 | 4.181 | 4.181 | 4.181 | 4.181 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 4.092 | 4.243 | 4.088 | 4.181 | 3,240 | +0.02(+0.37%) |
Apr 16, 2002 | 4.209 | 4.286 | 4.181 | 4.166 | 7,129 | +0.05(+1.12%) |
Apr 15, 2002 | 4.166 | 4.166 | 4.092 | 4.119 | 18,472 | +0.00(+0.00%) |
Apr 12, 2002 | 4.119 | 4.119 | 4.116 | 4.119 | 10,370 | +0.09(+2.22%) |
Apr 11, 2002 | 4.187 | 4.255 | 4.030 | 4.030 | 21,065 | -0.18(-4.25%) |
Apr 10, 2002 | 4.197 | 4.209 | 4.166 | 4.209 | 23,009 | +0.07(+1.79%) |
Apr 09, 2002 | 4.258 | 4.258 | 4.135 | 4.135 | 20,417 | -0.05(-1.18%) |
Apr 08, 2002 | 4.200 | 4.258 | 4.184 | 4.184 | 23,657 | -0.04(-1.02%) |
Apr 05, 2002 | 4.320 | 4.320 | 4.184 | 4.227 | 9,074 | -0.17(-3.86%) |
Apr 04, 2002 | 4.320 | 4.397 | 4.243 | 4.397 | 57,686 | +0.08(+1.79%) |
Apr 03, 2002 | 4.243 | 4.320 | 4.243 | 4.320 | 76,482 | +0.06(+1.45%) |
Apr 02, 2002 | 4.227 | 4.292 | 4.227 | 4.258 | 9,722 | -0.03(-0.72%) |
Apr 01, 2002 | 4.197 | 4.289 | 4.169 | 4.289 | 31,111 | +0.09(+2.21%) |
Mar 29, 2002 | 4.255 | 4.280 | 4.181 | 4.197 | 12,639 | +0.00(+0.00%) |
Mar 28, 2002 | 4.255 | 4.280 | 4.181 | 4.197 | 12,639 | -0.06(-1.45%) |
Mar 27, 2002 | 4.227 | 4.274 | 4.166 | 4.258 | 48,287 | -0.01(-0.23%) |
Mar 26, 2002 | 4.258 | 4.277 | 4.218 | 4.268 | 138,706 | +0.01(+0.23%) |
Mar 25, 2002 | 4.264 | 4.320 | 4.258 | 4.258 | 13,935 | -0.05(-1.08%) |
Mar 22, 2002 | 4.261 | 4.320 | 4.258 | 4.304 | 68,704 | +0.03(+0.72%) |
Mar 21, 2002 | 4.315 | 4.315 | 4.230 | 4.274 | 55,093 | +0.00(+0.00%) |
Mar 20, 2002 | 4.264 | 4.317 | 4.237 | 4.274 | 46,019 | -0.02(-0.36%) |
Mar 19, 2002 | 4.258 | 4.320 | 4.215 | 4.289 | 50,232 | +0.09(+2.21%) |
Mar 18, 2002 | 4.320 | 4.320 | 4.197 | 4.197 | 9,722 | -0.06(-1.38%) |
Mar 15, 2002 | 4.258 | 4.258 | 4.215 | 4.255 | 26,898 | -0.00(-0.07%) |
Mar 14, 2002 | 4.317 | 4.317 | 4.250 | 4.258 | 16,852 | -0.03(-0.72%) |
Mar 13, 2002 | 4.181 | 4.289 | 4.181 | 4.289 | 52,176 | +0.12(+2.81%) |
Mar 12, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 648 | -0.06(-1.31%) |
Mar 11, 2002 | 4.301 | 4.301 | 4.169 | 4.227 | 18,796 | -0.01(-0.29%) |
Mar 08, 2002 | 4.212 | 4.243 | 4.172 | 4.240 | 31,759 | -0.05(-1.15%) |
Mar 07, 2002 | 4.363 | 4.363 | 4.197 | 4.289 | 18,148 | +0.08(+1.83%) |
Mar 06, 2002 | 4.197 | 4.289 | 4.169 | 4.212 | 17,500 | +0.02(+0.37%) |
Mar 05, 2002 | 4.289 | 4.289 | 4.166 | 4.197 | 137,409 | -0.09(-2.16%) |
Mar 04, 2002 | 4.274 | 4.289 | 4.197 | 4.289 | 17,176 | +0.02(+0.36%) |
Mar 01, 2002 | 4.274 | 4.274 | 4.166 | 4.274 | 33,056 | +0.11(+2.59%) |
Feb 28, 2002 | 4.166 | 4.261 | 4.150 | 4.166 | 188,614 | -0.06(-1.46%) |
Feb 27, 2002 | 4.197 | 4.243 | 4.197 | 4.227 | 5,185 | +0.03(+0.74%) |
Feb 26, 2002 | 4.119 | 4.243 | 4.119 | 4.197 | 36,945 | +0.09(+2.26%) |
Feb 25, 2002 | 4.166 | 4.243 | 4.104 | 4.104 | 27,546 | -0.02(-0.37%) |
Feb 22, 2002 | 4.166 | 4.166 | 4.073 | 4.119 | 33,380 | +0.02(+0.60%) |
Feb 21, 2002 | 4.027 | 4.258 | 4.011 | 4.095 | 26,574 | +0.13(+3.27%) |
Feb 20, 2002 | 3.965 | 4.024 | 3.950 | 3.965 | 12,639 | -0.12(-3.02%) |
Feb 19, 2002 | 3.919 | 4.119 | 3.903 | 4.088 | 87,825 | +0.20(+5.08%) |
Feb 18, 2002 | 3.934 | 3.934 | 3.891 | 3.891 | 5,833 | +0.00(+0.00%) |
Feb 15, 2002 | 3.934 | 3.934 | 3.891 | 3.891 | 5,833 | -0.03(-0.71%) |
Feb 14, 2002 | 3.934 | 3.934 | 3.919 | 3.919 | 8,101 | -0.02(-0.39%) |
Feb 13, 2002 | 3.976 | 3.981 | 3.891 | 3.934 | 10,370 | +0.01(+0.31%) |
Feb 12, 2002 | 3.934 | 3.981 | 3.891 | 3.922 | 13,611 | +0.03(+0.79%) |
Feb 11, 2002 | 3.919 | 3.934 | 3.891 | 3.891 | 40,185 | -0.03(-0.71%) |
Feb 08, 2002 | 3.934 | 3.934 | 3.919 | 3.919 | 8,750 | +0.03(+0.71%) |
Feb 07, 2002 | 3.919 | 3.919 | 3.891 | 3.891 | 6,805 | -0.04(-1.10%) |
Feb 06, 2002 | 3.931 | 3.934 | 3.891 | 3.934 | 37,593 | +0.04(+1.03%) |
Feb 05, 2002 | 3.934 | 3.934 | 3.894 | 3.894 | 21,713 | -0.03(-0.71%) |
Feb 04, 2002 | 3.906 | 3.922 | 3.888 | 3.922 | 95,279 | +0.00(+0.08%) |
Feb 01, 2002 | 3.882 | 3.931 | 3.882 | 3.919 | 48,936 | +0.04(+0.95%) |
Jan 31, 2002 | 3.950 | 3.950 | 3.882 | 3.882 | 50,232 | -0.01(-0.16%) |
Jan 30, 2002 | 3.950 | 3.950 | 3.888 | 3.888 | 25,926 | -0.03(-0.79%) |
Jan 29, 2002 | 3.934 | 3.934 | 3.885 | 3.919 | 102,733 | +0.03(+0.79%) |
Jan 28, 2002 | 3.888 | 3.934 | 3.888 | 3.888 | 41,806 | +0.00(+0.08%) |
Jan 25, 2002 | 3.934 | 3.959 | 3.885 | 3.885 | 33,380 | -0.03(-0.87%) |
Jan 24, 2002 | 3.934 | 3.965 | 3.919 | 3.919 | 3,564 | -0.05(-1.17%) |
Jan 23, 2002 | 3.974 | 4.011 | 3.965 | 3.965 | 18,472 | +0.06(+1.58%) |
Jan 22, 2002 | 4.011 | 4.011 | 3.903 | 3.903 | 32,407 | -0.02(-0.63%) |
Jan 21, 2002 | 3.888 | 3.928 | 3.888 | 3.928 | 59,306 | +0.00(+0.00%) |
Jan 18, 2002 | 3.888 | 3.928 | 3.888 | 3.928 | 59,306 | +0.04(+1.11%) |
Jan 17, 2002 | 3.910 | 3.910 | 3.873 | 3.885 | 11,018 | -0.02(-0.63%) |
Jan 16, 2002 | 3.910 | 3.910 | 3.910 | 3.910 | 9,722 | +0.00(+0.00%) |
Jan 15, 2002 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 3.925 | 3.965 | 3.910 | 3.910 | 81,992 | -0.02(-0.39%) |
Jan 11, 2002 | 3.947 | 4.076 | 3.925 | 3.925 | 19,444 | -0.02(-0.63%) |
Jan 10, 2002 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.08(+1.99%) |