Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.182 | 5.278 | 5.129 | 5.278 | 190,762 | +0.19(+3.71%) |
Apr 29, 2002 | 5.006 | 5.090 | 5.006 | 5.090 | 37,519 | +0.06(+1.27%) |
Apr 26, 2002 | 5.028 | 5.053 | 4.987 | 5.026 | 35,082 | -0.02(-0.45%) |
Apr 25, 2002 | 5.069 | 5.147 | 5.049 | 5.049 | 32,890 | -0.03(-0.65%) |
Apr 24, 2002 | 5.079 | 5.123 | 5.032 | 5.081 | 28,748 | +0.01(+0.28%) |
Apr 23, 2002 | 5.042 | 5.069 | 4.962 | 5.067 | 38,006 | +0.02(+0.49%) |
Apr 22, 2002 | 5.125 | 5.129 | 5.026 | 5.042 | 46,046 | -0.08(-1.64%) |
Apr 19, 2002 | 5.131 | 5.131 | 5.114 | 5.127 | 97,452 | +0.00(+0.00%) |
Apr 18, 2002 | 5.274 | 5.276 | 5.079 | 5.127 | 98,914 | -0.14(-2.69%) |
Apr 17, 2002 | 5.281 | 5.285 | 5.254 | 5.268 | 42,391 | -0.02(-0.31%) |
Apr 16, 2002 | 5.233 | 5.285 | 5.231 | 5.285 | 44,584 | +0.08(+1.54%) |
Apr 15, 2002 | 5.264 | 5.285 | 5.184 | 5.205 | 49,944 | -0.09(-1.71%) |
Apr 12, 2002 | 5.254 | 5.295 | 5.151 | 5.295 | 104,517 | +0.02(+0.39%) |
Apr 11, 2002 | 5.264 | 5.285 | 5.256 | 5.274 | 511,624 | +0.06(+1.18%) |
Apr 10, 2002 | 5.159 | 5.276 | 5.159 | 5.213 | 243,630 | +0.07(+1.28%) |
Apr 09, 2002 | 5.120 | 5.149 | 5.100 | 5.147 | 609,076 | +0.03(+0.52%) |
Apr 08, 2002 | 5.008 | 5.120 | 4.930 | 5.120 | 42,878 | +0.11(+2.25%) |
Apr 05, 2002 | 4.979 | 5.008 | 4.967 | 5.008 | 31,428 | +0.03(+0.58%) |
Apr 04, 2002 | 4.987 | 4.989 | 4.946 | 4.979 | 30,453 | -0.03(-0.53%) |
Apr 03, 2002 | 5.049 | 5.049 | 5.006 | 5.006 | 30,453 | -0.05(-1.01%) |
Apr 02, 2002 | 4.987 | 5.069 | 4.971 | 5.057 | 39,468 | +0.03(+0.57%) |
Apr 01, 2002 | 5.028 | 5.049 | 4.985 | 5.028 | 1,291,242 | +0.00(+0.00%) |
Mar 29, 2002 | 5.141 | 5.205 | 5.028 | 5.028 | 72,845 | +0.00(+0.00%) |
Mar 28, 2002 | 5.141 | 5.205 | 5.028 | 5.028 | 72,845 | -0.14(-2.66%) |
Mar 27, 2002 | 5.120 | 5.166 | 5.110 | 5.166 | 56,035 | +0.02(+0.48%) |
Mar 26, 2002 | 5.028 | 5.141 | 5.028 | 5.141 | 93,797 | -0.03(-0.60%) |
Mar 25, 2002 | 5.223 | 5.227 | 5.127 | 5.172 | 31,915 | -0.03(-0.51%) |
Mar 22, 2002 | 5.252 | 5.276 | 5.194 | 5.198 | 31,428 | -0.05(-1.02%) |
Mar 21, 2002 | 5.213 | 5.252 | 5.192 | 5.252 | 48,726 | +0.06(+1.15%) |
Mar 20, 2002 | 5.334 | 5.344 | 5.180 | 5.192 | 52,136 | -0.15(-2.80%) |
Mar 19, 2002 | 5.367 | 5.367 | 5.313 | 5.342 | 37,519 | -0.07(-1.21%) |
Mar 18, 2002 | 5.270 | 5.490 | 5.270 | 5.408 | 114,506 | +0.16(+3.01%) |
Mar 15, 2002 | 5.090 | 5.250 | 5.084 | 5.250 | 44,340 | +0.09(+1.71%) |
Mar 14, 2002 | 5.112 | 5.162 | 5.100 | 5.162 | 12,181 | +0.02(+0.48%) |
Mar 13, 2002 | 5.213 | 5.233 | 5.137 | 5.137 | 45,071 | -0.10(-2.00%) |
Mar 12, 2002 | 5.162 | 5.295 | 5.162 | 5.242 | 138,869 | -0.05(-1.01%) |
Mar 11, 2002 | 5.162 | 5.295 | 5.131 | 5.295 | 43,853 | +0.13(+2.58%) |
Mar 08, 2002 | 5.090 | 5.162 | 5.090 | 5.162 | 18,272 | +0.05(+1.00%) |
Mar 07, 2002 | 5.010 | 5.110 | 5.010 | 5.110 | 146,178 | +0.08(+1.63%) |
Mar 06, 2002 | 4.977 | 5.069 | 4.905 | 5.028 | 86,976 | +0.02(+0.37%) |
Mar 05, 2002 | 4.967 | 5.059 | 4.936 | 5.010 | 26,555 | +0.02(+0.45%) |
Mar 04, 2002 | 4.823 | 4.987 | 4.823 | 4.987 | 28,504 | +0.14(+2.97%) |
Mar 01, 2002 | 4.792 | 4.843 | 4.741 | 4.843 | 29,966 | +0.08(+1.72%) |
Feb 28, 2002 | 4.694 | 4.761 | 4.694 | 4.761 | 39,224 | +0.06(+1.18%) |
Feb 27, 2002 | 4.628 | 4.706 | 4.628 | 4.706 | 16,566 | +0.02(+0.35%) |
Feb 26, 2002 | 4.638 | 4.700 | 4.638 | 4.689 | 16,566 | +0.03(+0.66%) |
Feb 25, 2002 | 4.761 | 4.761 | 4.659 | 4.659 | 15,592 | -0.08(-1.73%) |
Feb 22, 2002 | 4.597 | 4.741 | 4.577 | 4.741 | 26,799 | +0.14(+3.12%) |
Feb 21, 2002 | 4.710 | 4.710 | 4.597 | 4.597 | 22,901 | -0.10(-2.18%) |
Feb 20, 2002 | 4.659 | 4.720 | 4.618 | 4.700 | 31,184 | +0.02(+0.44%) |
Feb 19, 2002 | 4.700 | 4.741 | 4.669 | 4.679 | 30,210 | -0.03(-0.65%) |
Feb 18, 2002 | 4.607 | 4.716 | 4.591 | 4.710 | 32,890 | +0.00(+0.00%) |
Feb 15, 2002 | 4.607 | 4.716 | 4.591 | 4.710 | 32,890 | +0.10(+2.23%) |
Feb 14, 2002 | 4.679 | 4.698 | 4.607 | 4.607 | 29,235 | -0.06(-1.32%) |
Feb 13, 2002 | 4.597 | 4.669 | 4.579 | 4.669 | 37,519 | +0.09(+2.02%) |
Feb 12, 2002 | 4.587 | 4.644 | 4.556 | 4.577 | 10,232 | +0.01(+0.22%) |
Feb 11, 2002 | 4.474 | 4.591 | 4.453 | 4.566 | 22,657 | +0.11(+2.58%) |
Feb 08, 2002 | 4.453 | 4.468 | 4.382 | 4.451 | 70,165 | +0.02(+0.42%) |
Feb 07, 2002 | 4.556 | 4.556 | 4.433 | 4.433 | 53,111 | -0.13(-2.92%) |
Feb 06, 2002 | 4.700 | 4.700 | 4.566 | 4.566 | 40,442 | -0.15(-3.26%) |
Feb 05, 2002 | 4.700 | 4.782 | 4.689 | 4.720 | 18,759 | +0.02(+0.44%) |
Feb 04, 2002 | 4.710 | 4.823 | 4.669 | 4.700 | 34,839 | -0.03(-0.65%) |