Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.579 | 4.579 | 4.579 | 4.579 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 4.618 | 4.618 | 4.579 | 4.579 | 15,843 | -0.06(-1.27%) |
Apr 26, 2002 | 4.431 | 4.638 | 4.431 | 4.638 | 3,554 | +0.02(+0.43%) |
Apr 25, 2002 | 4.618 | 4.618 | 4.618 | 4.618 | 1,523 | -0.03(-0.64%) |
Apr 24, 2002 | 4.529 | 4.648 | 4.490 | 4.648 | 36,459 | +0.12(+2.61%) |
Apr 23, 2002 | 4.648 | 4.677 | 4.490 | 4.529 | 5,077 | -0.15(-3.16%) |
Apr 22, 2002 | 4.628 | 4.677 | 4.628 | 4.677 | 304 | +0.05(+1.06%) |
Apr 19, 2002 | 4.628 | 4.628 | 4.579 | 4.628 | 34,529 | +0.09(+1.95%) |
Apr 18, 2002 | 4.539 | 4.653 | 4.539 | 4.539 | 8,429 | +0.01(+0.19%) |
Apr 17, 2002 | 4.638 | 4.638 | 4.531 | 4.531 | 3,757 | -0.10(-2.10%) |
Apr 16, 2002 | 4.677 | 4.677 | 4.529 | 4.628 | 20,210 | -0.04(-0.84%) |
Apr 15, 2002 | 4.697 | 4.697 | 4.628 | 4.667 | 3,249 | -0.03(-0.63%) |
Apr 12, 2002 | 4.677 | 4.707 | 4.529 | 4.697 | 12,390 | -0.02(-0.33%) |
Apr 11, 2002 | 4.677 | 4.713 | 4.677 | 4.713 | 3,859 | -0.03(-0.71%) |
Apr 10, 2002 | 4.726 | 4.746 | 4.648 | 4.746 | 34,631 | +0.03(+0.63%) |
Apr 09, 2002 | 4.657 | 4.717 | 4.657 | 4.717 | 304 | +0.09(+1.91%) |
Apr 08, 2002 | 4.739 | 4.756 | 4.628 | 4.628 | 4,976 | +0.05(+1.08%) |
Apr 05, 2002 | 4.677 | 4.736 | 4.579 | 4.579 | 7,210 | -0.16(-3.33%) |
Apr 04, 2002 | 4.657 | 4.736 | 4.657 | 4.736 | 1,117 | -0.02(-0.41%) |
Apr 03, 2002 | 4.726 | 4.756 | 4.726 | 4.756 | 2,843 | +0.10(+2.11%) |
Apr 02, 2002 | 4.776 | 4.825 | 4.638 | 4.657 | 9,444 | +0.02(+0.42%) |
Apr 01, 2002 | 4.746 | 4.746 | 4.638 | 4.638 | 8,124 | +0.03(+0.64%) |
Mar 29, 2002 | 4.785 | 4.835 | 4.608 | 4.608 | 19,092 | +0.00(+0.00%) |
Mar 28, 2002 | 4.785 | 4.835 | 4.608 | 4.608 | 19,092 | -0.10(-2.09%) |
Mar 27, 2002 | 4.692 | 4.726 | 4.648 | 4.707 | 14,421 | +0.08(+1.70%) |
Mar 26, 2002 | 4.628 | 4.628 | 4.628 | 4.628 | 101 | +0.05(+1.08%) |
Mar 25, 2002 | 4.628 | 4.628 | 4.579 | 4.579 | 9,038 | -0.05(-1.06%) |
Mar 22, 2002 | 4.490 | 4.726 | 4.490 | 4.628 | 82,972 | +0.05(+1.08%) |
Mar 21, 2002 | 4.529 | 4.579 | 4.529 | 4.579 | 174,984 | +0.17(+3.79%) |
Mar 20, 2002 | 4.531 | 4.677 | 4.234 | 4.411 | 14,218 | -0.22(-4.68%) |
Mar 19, 2002 | 4.460 | 4.707 | 4.352 | 4.628 | 27,116 | +0.26(+5.86%) |
Mar 18, 2002 | 4.382 | 4.382 | 4.264 | 4.372 | 544,351 | -0.01(-0.22%) |
Mar 15, 2002 | 4.234 | 4.431 | 4.214 | 4.382 | 70,176 | +0.10(+2.30%) |
Mar 14, 2002 | 4.283 | 4.283 | 4.234 | 4.283 | 1,726 | +0.04(+0.93%) |
Mar 13, 2002 | 4.332 | 4.332 | 4.234 | 4.244 | 43,060 | -0.09(-2.05%) |
Mar 12, 2002 | 4.342 | 4.382 | 4.234 | 4.332 | 35,545 | -0.11(-2.44%) |
Mar 11, 2002 | 4.382 | 4.618 | 4.293 | 4.441 | 130,299 | +0.06(+1.35%) |
Mar 08, 2002 | 4.431 | 4.638 | 4.303 | 4.382 | 50,372 | +0.00(+0.00%) |
Mar 07, 2002 | 4.431 | 4.490 | 4.273 | 4.382 | 104,604 | +0.05(+1.14%) |
Mar 06, 2002 | 4.382 | 4.441 | 4.136 | 4.332 | 64,590 | +0.11(+2.56%) |
Mar 05, 2002 | 4.382 | 4.382 | 4.224 | 4.224 | 14,218 | -0.16(-3.60%) |
Mar 04, 2002 | 4.362 | 4.431 | 4.323 | 4.382 | 40,724 | +0.15(+3.49%) |
Mar 01, 2002 | 4.234 | 4.234 | 4.234 | 4.234 | 5,077 | +0.00(+0.00%) |
Feb 28, 2002 | 4.047 | 4.529 | 4.047 | 4.234 | 22,647 | -0.14(-3.29%) |
Feb 27, 2002 | 4.362 | 4.378 | 4.362 | 4.378 | 1,117 | +0.14(+3.41%) |
Feb 26, 2002 | 4.288 | 4.431 | 3.840 | 4.234 | 16,960 | -0.01(-0.23%) |
Feb 25, 2002 | 4.332 | 4.332 | 4.235 | 4.244 | 19,194 | -0.09(-2.05%) |
Feb 22, 2002 | 4.332 | 4.332 | 4.332 | 4.332 | 507 | +0.15(+3.53%) |
Feb 21, 2002 | 4.352 | 4.362 | 4.185 | 4.185 | 2,945 | -0.15(-3.41%) |
Feb 20, 2002 | 4.254 | 4.490 | 4.096 | 4.332 | 7,718 | +0.00(+0.00%) |
Feb 19, 2002 | 4.342 | 4.490 | 4.332 | 4.332 | 4,265 | -0.10(-2.22%) |
Feb 18, 2002 | 4.431 | 4.431 | 4.431 | 4.431 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 4.431 | 4.431 | 4.431 | 4.431 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 4.874 | 4.874 | 4.342 | 4.431 | 43,466 | -0.45(-9.27%) |
Feb 13, 2002 | 4.923 | 5.071 | 4.884 | 4.884 | 3,351 | +0.01(+0.20%) |
Feb 12, 2002 | 5.209 | 5.209 | 4.874 | 4.874 | 3,960 | -0.34(-6.58%) |
Feb 11, 2002 | 5.217 | 5.217 | 5.217 | 5.217 | 406 | +0.15(+2.88%) |
Feb 08, 2002 | 5.071 | 5.071 | 5.071 | 5.071 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 5.081 | 5.081 | 5.071 | 5.071 | 304 | -0.10(-1.90%) |
Feb 06, 2002 | 5.209 | 5.209 | 5.169 | 5.169 | 1,929 | +0.05(+0.96%) |
Feb 05, 2002 | 5.130 | 5.130 | 5.120 | 5.120 | 7,616 | -0.10(-1.89%) |
Feb 04, 2002 | 5.169 | 5.219 | 5.169 | 5.219 | 16,350 | +0.04(+0.76%) |