Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.347 | 4.464 | 4.340 | 4.461 | 164,267 | +0.11(+2.51%) |
Apr 29, 2002 | 4.368 | 4.375 | 4.338 | 4.352 | 185,098 | -0.02(-0.38%) |
Apr 26, 2002 | 4.427 | 4.429 | 4.352 | 4.368 | 209,500 | -0.08(-1.89%) |
Apr 25, 2002 | 4.723 | 4.723 | 4.372 | 4.452 | 325,261 | -0.33(-6.85%) |
Apr 24, 2002 | 4.856 | 4.856 | 4.738 | 4.780 | 215,750 | -0.11(-2.30%) |
Apr 23, 2002 | 4.941 | 4.982 | 4.873 | 4.893 | 85,704 | -0.06(-1.29%) |
Apr 22, 2002 | 4.967 | 5.007 | 4.957 | 4.957 | 10,415 | -0.08(-1.67%) |
Apr 19, 2002 | 5.049 | 5.049 | 4.988 | 5.041 | 19,938 | +0.00(+0.00%) |
Apr 18, 2002 | 5.066 | 5.066 | 5.015 | 5.041 | 33,329 | +0.00(+0.03%) |
Apr 17, 2002 | 5.083 | 5.099 | 5.022 | 5.039 | 42,554 | -0.01(-0.20%) |
Apr 16, 2002 | 5.057 | 5.057 | 4.977 | 5.049 | 18,747 | +0.01(+0.16%) |
Apr 15, 2002 | 5.015 | 5.056 | 4.990 | 5.041 | 134,509 | +0.03(+0.54%) |
Apr 12, 2002 | 4.994 | 5.041 | 4.972 | 5.014 | 35,412 | +0.04(+0.78%) |
Apr 11, 2002 | 5.072 | 5.072 | 4.915 | 4.975 | 67,849 | -0.07(-1.30%) |
Apr 10, 2002 | 5.057 | 5.057 | 5.010 | 5.041 | 108,619 | -0.01(-0.17%) |
Apr 09, 2002 | 5.083 | 5.091 | 5.041 | 5.049 | 200,573 | -0.03(-0.66%) |
Apr 08, 2002 | 5.024 | 5.083 | 5.024 | 5.083 | 37,793 | +0.05(+1.00%) |
Apr 05, 2002 | 5.114 | 5.114 | 5.030 | 5.032 | 201,763 | -0.08(-1.64%) |
Apr 04, 2002 | 5.041 | 5.116 | 5.041 | 5.116 | 133,616 | +0.02(+0.33%) |
Apr 03, 2002 | 5.141 | 5.141 | 5.014 | 5.099 | 78,860 | +0.05(+0.96%) |
Apr 02, 2002 | 5.066 | 5.234 | 4.995 | 5.051 | 181,825 | -0.07(-1.44%) |
Apr 01, 2002 | 5.127 | 5.127 | 5.083 | 5.125 | 53,863 | -0.04(-0.81%) |
Mar 29, 2002 | 5.177 | 5.177 | 5.125 | 5.167 | 70,230 | +0.00(+0.00%) |
Mar 28, 2002 | 5.177 | 5.177 | 5.125 | 5.167 | 70,230 | +0.01(+0.10%) |
Mar 27, 2002 | 5.209 | 5.209 | 5.091 | 5.162 | 31,841 | -0.01(-0.10%) |
Mar 26, 2002 | 5.200 | 5.200 | 5.146 | 5.167 | 24,699 | -0.05(-0.87%) |
Mar 25, 2002 | 5.191 | 5.212 | 5.187 | 5.212 | 25,890 | +0.02(+0.45%) |
Mar 22, 2002 | 5.206 | 5.225 | 5.188 | 5.188 | 72,611 | -0.02(-0.39%) |
Mar 21, 2002 | 5.242 | 5.242 | 5.202 | 5.209 | 127,366 | -0.05(-0.96%) |
Mar 20, 2002 | 5.251 | 5.274 | 5.251 | 5.259 | 16,069 | +0.02(+0.32%) |
Mar 19, 2002 | 5.209 | 5.271 | 5.209 | 5.242 | 16,367 | +0.01(+0.16%) |
Mar 18, 2002 | 5.158 | 5.234 | 5.158 | 5.234 | 20,235 | +0.04(+0.71%) |
Mar 15, 2002 | 4.970 | 5.197 | 4.970 | 5.197 | 42,257 | -0.01(-0.26%) |
Mar 14, 2002 | 5.304 | 5.304 | 5.126 | 5.210 | 44,340 | -0.07(-1.40%) |
Mar 13, 2002 | 5.293 | 5.309 | 5.234 | 5.284 | 244,020 | -0.01(-0.16%) |
Mar 12, 2002 | 5.293 | 5.294 | 5.010 | 5.293 | 41,959 | -0.03(-0.51%) |
Mar 11, 2002 | 5.335 | 5.365 | 5.293 | 5.320 | 40,769 | -0.01(-0.28%) |
Mar 08, 2002 | 5.254 | 5.335 | 5.225 | 5.335 | 11,010 | +0.08(+1.44%) |
Mar 07, 2002 | 5.216 | 5.284 | 5.170 | 5.259 | 101,179 | +0.03(+0.64%) |
Mar 06, 2002 | 5.125 | 5.276 | 5.125 | 5.226 | 263,959 | +0.15(+2.98%) |
Mar 05, 2002 | 5.158 | 5.158 | 5.066 | 5.074 | 51,780 | -0.07(-1.27%) |
Mar 04, 2002 | 4.982 | 5.217 | 4.982 | 5.140 | 112,785 | +0.18(+3.69%) |
Mar 01, 2002 | 4.948 | 4.965 | 4.923 | 4.957 | 66,956 | +0.02(+0.48%) |
Feb 28, 2002 | 4.910 | 4.965 | 4.898 | 4.933 | 62,493 | +0.02(+0.37%) |
Feb 27, 2002 | 4.930 | 4.957 | 4.831 | 4.915 | 89,573 | +0.03(+0.58%) |
Feb 26, 2002 | 4.921 | 4.940 | 4.884 | 4.886 | 14,581 | +0.00(+0.04%) |
Feb 25, 2002 | 4.873 | 4.957 | 4.775 | 4.884 | 287,170 | +0.05(+1.11%) |
Feb 22, 2002 | 4.797 | 4.873 | 4.789 | 4.831 | 85,704 | +0.00(+0.00%) |
Feb 21, 2002 | 4.926 | 4.957 | 4.755 | 4.831 | 147,900 | -0.12(-2.51%) |
Feb 20, 2002 | 4.873 | 4.955 | 4.873 | 4.955 | 60,112 | +0.06(+1.20%) |
Feb 19, 2002 | 4.856 | 4.896 | 4.805 | 4.896 | 21,128 | +0.07(+1.36%) |
Feb 18, 2002 | 4.836 | 4.839 | 4.805 | 4.831 | 457,092 | +0.00(+0.00%) |
Feb 15, 2002 | 4.836 | 4.839 | 4.805 | 4.831 | 457,092 | -0.01(-0.17%) |
Feb 14, 2002 | 4.898 | 4.898 | 4.831 | 4.839 | 457,092 | -0.06(-1.20%) |
Feb 13, 2002 | 4.915 | 4.957 | 4.849 | 4.898 | 454,711 | -0.02(-0.34%) |
Feb 12, 2002 | 4.933 | 4.957 | 4.867 | 4.915 | 34,520 | -0.09(-1.86%) |
Feb 11, 2002 | 4.931 | 5.015 | 4.901 | 5.008 | 244,913 | +0.03(+0.69%) |
Feb 08, 2002 | 4.973 | 4.990 | 4.856 | 4.973 | 416,620 | +0.00(+0.00%) |
Feb 07, 2002 | 4.873 | 4.977 | 4.849 | 4.973 | 220,511 | +0.02(+0.37%) |
Feb 06, 2002 | 4.915 | 5.000 | 4.873 | 4.955 | 255,031 | +0.12(+2.54%) |
Feb 05, 2002 | 4.957 | 5.041 | 4.688 | 4.832 | 1,090,356 | -0.34(-6.50%) |
Feb 04, 2002 | 5.548 | 5.555 | 5.000 | 5.168 | 1,041,254 | -0.45(-8.04%) |