Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.273 | 4.451 | 4.273 | 4.309 | 18,646 | +0.11(+2.54%) |
Apr 29, 2002 | 4.380 | 4.451 | 4.202 | 4.202 | 13,985 | -0.18(-4.07%) |
Apr 26, 2002 | 4.344 | 4.416 | 4.344 | 4.380 | 11,008 | +0.04(+0.82%) |
Apr 25, 2002 | 4.416 | 4.416 | 4.344 | 4.344 | 4,521 | -0.04(-0.81%) |
Apr 24, 2002 | 4.451 | 4.451 | 4.344 | 4.380 | 12,131 | -0.43(-8.89%) |
Apr 23, 2002 | 4.344 | 4.807 | 4.273 | 4.807 | 14,153 | +0.43(+9.76%) |
Apr 22, 2002 | 4.807 | 4.985 | 4.344 | 4.380 | 7,919 | +0.07(+1.65%) |
Apr 19, 2002 | 4.309 | 4.629 | 4.309 | 4.309 | 2,358 | -0.07(-1.63%) |
Apr 18, 2002 | 4.629 | 4.629 | 4.380 | 4.380 | 9,098 | +0.04(+0.82%) |
Apr 17, 2002 | 4.665 | 4.665 | 4.309 | 4.344 | 1,909 | +0.04(+0.83%) |
Apr 16, 2002 | 4.487 | 4.772 | 4.309 | 4.309 | 6,374 | -0.53(-11.03%) |
Apr 15, 2002 | 4.202 | 4.985 | 4.202 | 4.843 | 40,270 | +0.50(+11.48%) |
Apr 12, 2002 | 4.202 | 4.487 | 4.202 | 4.344 | 3,341 | +0.07(+1.67%) |
Apr 11, 2002 | 4.309 | 4.451 | 4.273 | 4.273 | 7,104 | -0.18(-4.00%) |
Apr 10, 2002 | 4.487 | 4.594 | 4.238 | 4.451 | 5,953 | +0.11(+2.46%) |
Apr 09, 2002 | 4.380 | 4.451 | 4.238 | 4.344 | 8,031 | -0.11(-2.40%) |
Apr 08, 2002 | 4.273 | 4.451 | 4.202 | 4.451 | 17,382 | +0.32(+7.76%) |
Apr 05, 2002 | 4.131 | 4.344 | 4.131 | 4.131 | 8,452 | -0.14(-3.33%) |
Apr 04, 2002 | 4.238 | 4.273 | 4.131 | 4.273 | 6,627 | +0.04(+0.84%) |
Apr 03, 2002 | 4.238 | 4.238 | 4.131 | 4.238 | 3,987 | +0.14(+3.48%) |
Apr 02, 2002 | 4.095 | 4.273 | 3.953 | 4.095 | 12,075 | +0.00(+0.00%) |
Apr 01, 2002 | 4.166 | 4.309 | 4.095 | 4.095 | 14,209 | +0.00(+0.00%) |
Mar 29, 2002 | 4.522 | 4.594 | 4.095 | 4.095 | 1,086,787 | +0.00(+0.00%) |
Mar 28, 2002 | 4.522 | 4.594 | 4.095 | 4.095 | 1,086,787 | -0.39(-8.73%) |
Mar 27, 2002 | 4.629 | 4.629 | 4.487 | 4.487 | 2,134 | -0.14(-3.08%) |
Mar 26, 2002 | 4.629 | 4.843 | 4.629 | 4.629 | 7,189 | +0.07(+1.56%) |
Mar 25, 2002 | 4.629 | 4.950 | 4.522 | 4.558 | 6,121 | -0.07(-1.54%) |
Mar 22, 2002 | 4.629 | 5.128 | 4.629 | 4.629 | 7,048 | +0.00(+0.00%) |
Mar 21, 2002 | 4.914 | 4.914 | 4.451 | 4.629 | 3,060 | -0.28(-5.80%) |
Mar 20, 2002 | 5.057 | 5.057 | 4.273 | 4.914 | 25,611 | +0.21(+4.55%) |
Mar 19, 2002 | 5.270 | 5.270 | 4.629 | 4.700 | 46,111 | -0.25(-5.04%) |
Mar 18, 2002 | 4.843 | 5.270 | 4.843 | 4.950 | 14,181 | +0.11(+2.21%) |
Mar 15, 2002 | 5.092 | 5.163 | 4.843 | 4.843 | 33,979 | -0.14(-2.86%) |
Mar 14, 2002 | 5.021 | 5.057 | 4.914 | 4.985 | 5,981 | -0.04(-0.71%) |
Mar 13, 2002 | 5.021 | 5.128 | 5.021 | 5.021 | 19,910 | -0.07(-1.40%) |
Mar 12, 2002 | 5.092 | 5.128 | 5.021 | 5.092 | 13,619 | +0.04(+0.70%) |
Mar 11, 2002 | 4.843 | 5.128 | 4.843 | 5.057 | 35,776 | +0.43(+9.23%) |
Mar 08, 2002 | 4.772 | 4.879 | 4.629 | 4.629 | 34,513 | +0.00(+0.00%) |
Mar 07, 2002 | 4.131 | 4.807 | 4.131 | 4.629 | 36,675 | +0.39(+9.24%) |
Mar 06, 2002 | 4.024 | 4.273 | 4.024 | 4.238 | 19,798 | +0.21(+5.31%) |
Mar 05, 2002 | 4.024 | 4.273 | 4.024 | 4.024 | 7,919 | +0.00(+0.00%) |
Mar 04, 2002 | 4.095 | 4.131 | 3.988 | 4.024 | 6,599 | +0.00(+0.00%) |
Mar 01, 2002 | 3.988 | 4.131 | 3.953 | 4.024 | 23,420 | -0.07(-1.74%) |
Feb 28, 2002 | 4.059 | 4.131 | 4.059 | 4.095 | 8,396 | +0.04(+0.88%) |
Feb 27, 2002 | 3.988 | 4.059 | 3.953 | 4.059 | 9,660 | +0.14(+3.64%) |
Feb 26, 2002 | 3.917 | 3.988 | 3.917 | 3.917 | 6,908 | -0.04(-0.90%) |
Feb 25, 2002 | 3.846 | 4.059 | 3.846 | 3.953 | 7,891 | +0.00(+0.00%) |
Feb 22, 2002 | 4.059 | 4.059 | 3.775 | 3.953 | 5,728 | +0.04(+0.91%) |
Feb 21, 2002 | 4.059 | 4.059 | 3.881 | 3.917 | 8,677 | +0.00(+0.00%) |
Feb 20, 2002 | 3.988 | 3.988 | 3.881 | 3.917 | 5,082 | +0.00(+0.00%) |
Feb 19, 2002 | 4.131 | 4.131 | 3.917 | 3.917 | 24,291 | -0.18(-4.35%) |
Feb 18, 2002 | 4.095 | 4.416 | 4.095 | 4.095 | 25,891 | +0.00(+0.00%) |
Feb 15, 2002 | 4.095 | 4.416 | 4.095 | 4.095 | 25,891 | -0.04(-0.86%) |
Feb 14, 2002 | 4.202 | 4.202 | 4.131 | 4.131 | 3,341 | -0.21(-4.92%) |
Feb 13, 2002 | 4.238 | 4.416 | 4.202 | 4.344 | 5,700 | +0.07(+1.67%) |
Feb 12, 2002 | 4.273 | 4.344 | 4.131 | 4.273 | 9,435 | +0.00(+0.00%) |
Feb 11, 2002 | 4.273 | 4.416 | 4.273 | 4.273 | 9,126 | +0.00(+0.00%) |
Feb 08, 2002 | 4.344 | 4.416 | 4.273 | 4.273 | 9,772 | -0.07(-1.64%) |
Feb 07, 2002 | 4.344 | 4.451 | 4.344 | 4.344 | 6,515 | -0.04(-0.81%) |
Feb 06, 2002 | 4.594 | 4.594 | 4.273 | 4.380 | 19,938 | +0.00(+0.00%) |
Feb 05, 2002 | 4.451 | 4.558 | 4.095 | 4.380 | 25,891 | -0.07(-1.60%) |
Feb 04, 2002 | 4.558 | 4.807 | 4.416 | 4.451 | 36,900 | +0.04(+0.81%) |