Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.595 | 4.692 | 4.595 | 4.651 | 29,111 | +0.17(+3.69%) |
Apr 29, 2002 | 4.540 | 4.548 | 4.486 | 4.486 | 5,438 | +0.11(+2.50%) |
Apr 26, 2002 | 4.439 | 4.545 | 4.376 | 4.376 | 22,713 | -0.04(-0.99%) |
Apr 25, 2002 | 4.298 | 4.423 | 4.258 | 4.420 | 12,156 | +0.12(+2.84%) |
Apr 24, 2002 | 4.236 | 4.345 | 4.236 | 4.298 | 9,916 | +0.06(+1.48%) |
Apr 23, 2002 | 4.223 | 4.236 | 4.223 | 4.236 | 2,559 | -0.01(-0.29%) |
Apr 22, 2002 | 4.220 | 4.251 | 4.220 | 4.248 | 28,471 | -0.00(-0.07%) |
Apr 19, 2002 | 4.314 | 4.314 | 4.220 | 4.251 | 7,677 | +0.02(+0.37%) |
Apr 18, 2002 | 4.236 | 4.236 | 4.236 | 4.236 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 4.145 | 4.298 | 4.142 | 4.236 | 3,199 | +0.02(+0.37%) |
Apr 16, 2002 | 4.264 | 4.342 | 4.236 | 4.220 | 7,037 | +0.05(+1.12%) |
Apr 15, 2002 | 4.220 | 4.220 | 4.145 | 4.173 | 18,234 | +0.00(+0.00%) |
Apr 12, 2002 | 4.173 | 4.173 | 4.170 | 4.173 | 10,236 | +0.09(+2.22%) |
Apr 11, 2002 | 4.242 | 4.311 | 4.082 | 4.082 | 20,793 | -0.18(-4.25%) |
Apr 10, 2002 | 4.251 | 4.264 | 4.220 | 4.264 | 22,713 | +0.08(+1.79%) |
Apr 09, 2002 | 4.314 | 4.314 | 4.189 | 4.189 | 20,153 | -0.05(-1.18%) |
Apr 08, 2002 | 4.254 | 4.314 | 4.239 | 4.239 | 23,352 | -0.04(-1.02%) |
Apr 05, 2002 | 4.376 | 4.376 | 4.239 | 4.283 | 8,957 | -0.17(-3.86%) |
Apr 04, 2002 | 4.376 | 4.454 | 4.298 | 4.454 | 56,942 | +0.08(+1.79%) |
Apr 03, 2002 | 4.298 | 4.376 | 4.298 | 4.376 | 75,496 | +0.06(+1.45%) |
Apr 02, 2002 | 4.283 | 4.348 | 4.283 | 4.314 | 9,597 | -0.03(-0.72%) |
Apr 01, 2002 | 4.251 | 4.345 | 4.223 | 4.345 | 30,710 | +0.09(+2.21%) |
Mar 29, 2002 | 4.311 | 4.336 | 4.236 | 4.251 | 12,476 | +0.00(+0.00%) |
Mar 28, 2002 | 4.311 | 4.336 | 4.236 | 4.251 | 12,476 | -0.06(-1.45%) |
Mar 27, 2002 | 4.283 | 4.329 | 4.220 | 4.314 | 47,665 | -0.01(-0.23%) |
Mar 26, 2002 | 4.314 | 4.333 | 4.273 | 4.324 | 136,918 | +0.01(+0.23%) |
Mar 25, 2002 | 4.320 | 4.376 | 4.314 | 4.314 | 13,755 | -0.05(-1.08%) |
Mar 22, 2002 | 4.317 | 4.376 | 4.314 | 4.361 | 67,819 | +0.03(+0.72%) |
Mar 21, 2002 | 4.372 | 4.372 | 4.286 | 4.329 | 54,383 | +0.00(+0.00%) |
Mar 20, 2002 | 4.320 | 4.373 | 4.292 | 4.329 | 45,426 | -0.02(-0.36%) |
Mar 19, 2002 | 4.314 | 4.376 | 4.270 | 4.345 | 49,584 | +0.09(+2.21%) |
Mar 18, 2002 | 4.376 | 4.376 | 4.251 | 4.251 | 9,597 | -0.06(-1.38%) |
Mar 15, 2002 | 4.314 | 4.314 | 4.270 | 4.311 | 26,551 | -0.00(-0.07%) |
Mar 14, 2002 | 4.373 | 4.373 | 4.305 | 4.314 | 16,634 | -0.03(-0.72%) |
Mar 13, 2002 | 4.236 | 4.345 | 4.236 | 4.345 | 51,504 | +0.12(+2.81%) |
Mar 12, 2002 | 4.226 | 4.226 | 4.226 | 4.226 | 639 | -0.06(-1.31%) |
Mar 11, 2002 | 4.358 | 4.358 | 4.223 | 4.283 | 18,554 | -0.01(-0.29%) |
Mar 08, 2002 | 4.267 | 4.298 | 4.226 | 4.295 | 31,350 | -0.05(-1.15%) |
Mar 07, 2002 | 4.420 | 4.420 | 4.251 | 4.345 | 17,914 | +0.08(+1.83%) |
Mar 06, 2002 | 4.251 | 4.345 | 4.223 | 4.267 | 17,274 | +0.02(+0.37%) |
Mar 05, 2002 | 4.345 | 4.345 | 4.220 | 4.251 | 135,638 | -0.09(-2.16%) |
Mar 04, 2002 | 4.329 | 4.345 | 4.251 | 4.345 | 16,954 | +0.02(+0.36%) |
Mar 01, 2002 | 4.329 | 4.329 | 4.220 | 4.329 | 32,630 | +0.11(+2.59%) |
Feb 28, 2002 | 4.220 | 4.317 | 4.204 | 4.220 | 186,183 | -0.06(-1.46%) |
Feb 27, 2002 | 4.251 | 4.298 | 4.251 | 4.283 | 5,118 | +0.03(+0.74%) |
Feb 26, 2002 | 4.173 | 4.298 | 4.173 | 4.251 | 36,468 | +0.09(+2.26%) |
Feb 25, 2002 | 4.220 | 4.298 | 4.158 | 4.158 | 27,191 | -0.02(-0.37%) |
Feb 22, 2002 | 4.220 | 4.220 | 4.126 | 4.173 | 32,949 | +0.03(+0.60%) |
Feb 21, 2002 | 4.079 | 4.314 | 4.064 | 4.148 | 26,231 | +0.13(+3.27%) |
Feb 20, 2002 | 4.017 | 4.076 | 4.001 | 4.017 | 12,476 | -0.13(-3.02%) |
Feb 19, 2002 | 3.970 | 4.173 | 3.954 | 4.142 | 86,693 | +0.20(+5.08%) |
Feb 18, 2002 | 3.986 | 3.986 | 3.942 | 3.942 | 5,758 | +0.00(+0.00%) |
Feb 15, 2002 | 3.986 | 3.986 | 3.942 | 3.942 | 5,758 | -0.03(-0.71%) |
Feb 14, 2002 | 3.986 | 3.986 | 3.970 | 3.970 | 7,997 | -0.02(-0.39%) |
Feb 13, 2002 | 4.028 | 4.032 | 3.942 | 3.986 | 10,236 | +0.01(+0.31%) |
Feb 12, 2002 | 3.986 | 4.032 | 3.942 | 3.973 | 13,435 | +0.03(+0.79%) |
Feb 11, 2002 | 3.970 | 3.986 | 3.942 | 3.942 | 39,667 | -0.03(-0.71%) |
Feb 08, 2002 | 3.986 | 3.986 | 3.970 | 3.970 | 8,637 | +0.03(+0.71%) |
Feb 07, 2002 | 3.970 | 3.970 | 3.942 | 3.942 | 6,717 | -0.04(-1.10%) |
Feb 06, 2002 | 3.982 | 3.986 | 3.942 | 3.986 | 37,108 | +0.04(+1.03%) |
Feb 05, 2002 | 3.986 | 3.986 | 3.945 | 3.945 | 21,433 | -0.03(-0.71%) |
Feb 04, 2002 | 3.957 | 3.973 | 3.939 | 3.973 | 94,051 | +0.00(+0.08%) |