Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.833 | 4.882 | 4.672 | 4.686 | 14,677,082 | +0.01(+0.30%) |
Apr 29, 2002 | 4.861 | 4.966 | 4.609 | 4.672 | 19,025,344 | +0.20(+4.38%) |
Apr 26, 2002 | 4.798 | 4.798 | 4.462 | 4.476 | 10,744,245 | -0.31(-6.44%) |
Apr 25, 2002 | 4.595 | 4.819 | 4.581 | 4.784 | 9,481,979 | +0.16(+3.48%) |
Apr 24, 2002 | 4.763 | 4.889 | 4.560 | 4.623 | 7,808,285 | -0.14(-2.94%) |
Apr 23, 2002 | 4.903 | 4.973 | 4.735 | 4.763 | 7,037,107 | -0.14(-2.86%) |
Apr 22, 2002 | 4.973 | 5.037 | 4.840 | 4.903 | 7,428,978 | -0.29(-5.66%) |
Apr 19, 2002 | 5.170 | 5.282 | 5.114 | 5.198 | 4,945,133 | -0.01(-0.27%) |
Apr 18, 2002 | 5.338 | 5.338 | 5.121 | 5.212 | 5,228,365 | -0.14(-2.62%) |
Apr 17, 2002 | 5.289 | 5.387 | 5.170 | 5.352 | 9,127,797 | +0.14(+2.69%) |
Apr 16, 2002 | 4.959 | 5.247 | 4.889 | 5.212 | 11,129,691 | +0.43(+8.93%) |
Apr 15, 2002 | 5.015 | 5.043 | 4.763 | 4.784 | 12,315,438 | -0.01(-0.29%) |
Apr 12, 2002 | 4.714 | 4.868 | 4.700 | 4.798 | 5,797,112 | +0.17(+3.63%) |
Apr 11, 2002 | 4.763 | 4.826 | 4.588 | 4.630 | 10,765,373 | -0.20(-4.06%) |
Apr 10, 2002 | 4.882 | 5.037 | 4.707 | 4.826 | 6,645,094 | -0.05(-1.01%) |
Apr 09, 2002 | 5.043 | 5.583 | 4.875 | 4.875 | 11,011,059 | -0.04(-0.85%) |
Apr 08, 2002 | 4.693 | 4.966 | 4.623 | 4.917 | 9,147,498 | +0.16(+3.39%) |
Apr 05, 2002 | 4.924 | 4.973 | 4.693 | 4.756 | 1,470,406 | -0.15(-3.00%) |
Apr 04, 2002 | 4.924 | 5.043 | 4.854 | 4.903 | 8,515,080 | -0.04(-0.85%) |
Apr 03, 2002 | 5.212 | 5.219 | 4.910 | 4.945 | 9,550,360 | -0.22(-4.21%) |
Apr 02, 2002 | 5.254 | 5.548 | 5.128 | 5.163 | 6,652,946 | -0.29(-5.27%) |
Apr 01, 2002 | 5.247 | 5.569 | 5.247 | 5.450 | 10,691,139 | +0.11(+2.10%) |
Mar 29, 2002 | 5.100 | 5.373 | 5.051 | 5.338 | 8,518,792 | +0.00(+0.00%) |
Mar 28, 2002 | 5.100 | 5.373 | 5.051 | 5.338 | 8,513,795 | +0.24(+4.67%) |
Mar 27, 2002 | 5.043 | 5.156 | 4.987 | 5.100 | 4,035,623 | +0.02(+0.41%) |
Mar 26, 2002 | 4.994 | 5.177 | 4.973 | 5.079 | 956,477 | +0.13(+2.69%) |
Mar 25, 2002 | 5.156 | 5.303 | 4.924 | 4.945 | 12,003,655 | -0.21(-4.08%) |
Mar 22, 2002 | 5.184 | 5.338 | 5.086 | 5.156 | 7,863,105 | -0.06(-1.21%) |
Mar 21, 2002 | 5.268 | 5.303 | 5.001 | 5.219 | 14,984,725 | -0.06(-1.19%) |
Mar 20, 2002 | 5.324 | 5.499 | 5.254 | 5.282 | 10,023,032 | -0.15(-2.71%) |
Mar 19, 2002 | 5.625 | 5.730 | 5.394 | 5.429 | 9,817,175 | -0.20(-3.49%) |
Mar 18, 2002 | 5.590 | 5.674 | 5.499 | 5.625 | 6,863,371 | +0.15(+2.69%) |
Mar 15, 2002 | 5.464 | 5.632 | 5.443 | 5.478 | 9,406,889 | -0.06(-1.14%) |
Mar 14, 2002 | 5.625 | 5.814 | 5.527 | 5.541 | 8,427,855 | -0.06(-1.12%) |
Mar 13, 2002 | 5.674 | 5.940 | 5.604 | 5.604 | 13,687,056 | -0.07(-1.23%) |
Mar 12, 2002 | 5.744 | 5.933 | 5.604 | 5.674 | 24,267,986 | -0.56(-8.99%) |
Mar 11, 2002 | 5.562 | 6.234 | 5.464 | 6.234 | 32,382,344 | +0.74(+13.38%) |
Mar 08, 2002 | 5.590 | 5.653 | 5.457 | 5.499 | 11,764,535 | +0.03(+0.51%) |
Mar 07, 2002 | 5.744 | 5.744 | 5.401 | 5.471 | 14,558,878 | -0.14(-2.50%) |
Mar 06, 2002 | 5.037 | 5.674 | 4.980 | 5.611 | 22,689,226 | +0.57(+11.25%) |
Mar 05, 2002 | 5.184 | 5.310 | 5.022 | 5.043 | 15,563,037 | -0.14(-2.70%) |
Mar 04, 2002 | 4.756 | 5.240 | 4.693 | 5.184 | 18,171,652 | +0.49(+10.45%) |
Mar 01, 2002 | 4.714 | 4.882 | 4.553 | 4.693 | 11,842,338 | -0.02(-0.45%) |
Feb 28, 2002 | 4.903 | 5.043 | 4.658 | 4.714 | 7,160,165 | -0.13(-2.60%) |
Feb 27, 2002 | 4.931 | 5.093 | 4.840 | 4.840 | 9,783,056 | +0.03(+0.58%) |
Feb 26, 2002 | 4.917 | 5.254 | 4.763 | 4.812 | 7,519,915 | -0.05(-1.01%) |
Feb 25, 2002 | 4.714 | 4.896 | 4.588 | 4.861 | 7,950,901 | +0.23(+4.99%) |
Feb 22, 2002 | 4.588 | 4.819 | 4.413 | 4.630 | 12,704,881 | +0.06(+1.38%) |
Feb 21, 2002 | 4.763 | 4.798 | 4.560 | 4.567 | 11,302,285 | -0.18(-3.83%) |
Feb 20, 2002 | 4.833 | 4.924 | 4.623 | 4.749 | 10,548,809 | -0.03(-0.59%) |
Feb 19, 2002 | 4.903 | 4.973 | 4.728 | 4.777 | 10,600,916 | -0.13(-2.71%) |
Feb 18, 2002 | 5.029 | 5.107 | 4.910 | 4.910 | 9,312,811 | +0.00(+0.00%) |
Feb 15, 2002 | 5.029 | 5.107 | 4.910 | 4.910 | 9,309,242 | -0.06(-1.27%) |
Feb 14, 2002 | 5.184 | 5.240 | 4.903 | 4.973 | 12,552,559 | -0.14(-2.74%) |
Feb 13, 2002 | 5.604 | 5.709 | 5.043 | 5.114 | 20,364,128 | -0.52(-9.20%) |
Feb 12, 2002 | 5.618 | 5.779 | 5.464 | 5.632 | 18,110,838 | -0.15(-2.55%) |
Feb 11, 2002 | 5.499 | 5.828 | 5.275 | 5.779 | 22,709,354 | +0.51(+9.71%) |
Feb 08, 2002 | 4.763 | 5.331 | 4.749 | 5.268 | 28,320,026 | +0.76(+16.77%) |
Feb 07, 2002 | 4.679 | 4.826 | 4.511 | 4.511 | 10,689,140 | -0.18(-3.88%) |
Feb 06, 2002 | 4.728 | 4.742 | 4.301 | 4.693 | 23,325,070 | +0.32(+7.20%) |
Feb 05, 2002 | 4.903 | 4.966 | 4.378 | 4.378 | 28,141,436 | -0.60(-11.97%) |
Feb 04, 2002 | 5.289 | 5.324 | 4.903 | 4.973 | 11,757,968 | -0.35(-6.58%) |