Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.138 | 5.347 | 5.132 | 5.237 | 59,320 | +0.08(+1.60%) |
Apr 29, 2002 | 5.264 | 5.308 | 5.127 | 5.154 | 57,869 | -0.14(-2.71%) |
Apr 26, 2002 | 5.330 | 5.336 | 5.237 | 5.297 | 82,903 | -0.07(-1.23%) |
Apr 25, 2002 | 5.386 | 5.386 | 5.347 | 5.364 | 59,683 | -0.01(-0.10%) |
Apr 24, 2002 | 5.375 | 5.402 | 5.347 | 5.369 | 58,957 | -0.01(-0.10%) |
Apr 23, 2002 | 5.375 | 5.386 | 5.325 | 5.375 | 907,044 | -0.01(-0.10%) |
Apr 22, 2002 | 5.468 | 5.485 | 5.375 | 5.380 | 45,170 | -0.10(-1.91%) |
Apr 19, 2002 | 5.490 | 5.507 | 5.457 | 5.485 | 32,472 | -0.03(-0.50%) |
Apr 18, 2002 | 5.518 | 5.540 | 5.490 | 5.512 | 119,729 | -0.01(-0.10%) |
Apr 17, 2002 | 5.540 | 5.545 | 5.496 | 5.518 | 57,869 | -0.03(-0.50%) |
Apr 16, 2002 | 5.413 | 5.551 | 5.408 | 5.545 | 145,127 | +0.16(+2.97%) |
Apr 15, 2002 | 5.386 | 5.424 | 5.375 | 5.386 | 38,095 | -0.03(-0.51%) |
Apr 12, 2002 | 5.391 | 5.413 | 5.336 | 5.413 | 89,616 | +0.04(+0.72%) |
Apr 11, 2002 | 5.397 | 5.397 | 5.358 | 5.375 | 28,844 | +0.01(+0.21%) |
Apr 10, 2002 | 5.347 | 5.430 | 5.330 | 5.364 | 87,801 | -0.01(-0.10%) |
Apr 09, 2002 | 5.330 | 5.375 | 5.325 | 5.369 | 52,971 | +0.04(+0.72%) |
Apr 08, 2002 | 5.319 | 5.375 | 5.319 | 5.330 | 98,686 | +0.01(+0.21%) |
Apr 05, 2002 | 5.292 | 5.319 | 5.275 | 5.319 | 59,320 | +0.00(+0.00%) |
Apr 04, 2002 | 5.237 | 5.347 | 5.209 | 5.319 | 63,311 | +0.06(+1.05%) |
Apr 03, 2002 | 5.297 | 5.308 | 5.242 | 5.264 | 159,458 | -0.04(-0.83%) |
Apr 02, 2002 | 5.292 | 5.330 | 5.292 | 5.308 | 138,959 | -0.01(-0.21%) |
Apr 01, 2002 | 5.435 | 5.435 | 5.248 | 5.319 | 57,325 | -0.09(-1.63%) |
Mar 29, 2002 | 5.270 | 5.441 | 5.270 | 5.408 | 247,441 | +0.00(+0.00%) |
Mar 28, 2002 | 5.270 | 5.441 | 5.270 | 5.408 | 247,441 | +0.14(+2.62%) |
Mar 27, 2002 | 5.044 | 5.292 | 5.044 | 5.270 | 293,519 | +0.26(+5.17%) |
Mar 26, 2002 | 5.000 | 5.044 | 4.989 | 5.011 | 114,287 | -0.01(-0.11%) |
Mar 25, 2002 | 5.071 | 5.071 | 5.016 | 5.016 | 65,488 | -0.03(-0.66%) |
Mar 22, 2002 | 5.127 | 5.143 | 5.044 | 5.049 | 36,463 | -0.13(-2.55%) |
Mar 21, 2002 | 4.934 | 5.182 | 4.873 | 5.182 | 139,503 | +0.24(+4.91%) |
Mar 20, 2002 | 4.989 | 4.989 | 4.939 | 4.939 | 42,812 | -0.02(-0.44%) |
Mar 19, 2002 | 4.994 | 5.005 | 4.851 | 4.961 | 88,527 | -0.04(-0.77%) |
Mar 18, 2002 | 4.961 | 5.011 | 4.961 | 5.000 | 50,975 | +0.09(+1.91%) |
Mar 15, 2002 | 4.989 | 5.005 | 4.906 | 4.906 | 29,388 | -0.08(-1.66%) |
Mar 14, 2002 | 4.961 | 5.005 | 4.961 | 4.989 | 54,422 | +0.00(+0.00%) |
Mar 13, 2002 | 5.027 | 5.027 | 4.917 | 4.989 | 31,202 | -0.06(-1.09%) |
Mar 12, 2002 | 5.071 | 5.093 | 4.934 | 5.044 | 39,547 | -0.04(-0.76%) |
Mar 11, 2002 | 5.127 | 5.127 | 5.016 | 5.082 | 46,440 | +0.08(+1.65%) |
Mar 08, 2002 | 4.939 | 5.016 | 4.934 | 5.000 | 27,574 | +0.08(+1.68%) |
Mar 07, 2002 | 4.961 | 4.961 | 4.906 | 4.917 | 26,304 | +0.00(+0.00%) |
Mar 06, 2002 | 4.961 | 4.989 | 4.851 | 4.917 | 34,104 | -0.02(-0.34%) |
Mar 05, 2002 | 4.878 | 4.934 | 4.834 | 4.934 | 49,161 | +0.06(+1.13%) |
Mar 04, 2002 | 4.862 | 4.923 | 4.834 | 4.878 | 108,301 | +0.02(+0.45%) |
Mar 01, 2002 | 4.851 | 4.906 | 4.851 | 4.856 | 30,658 | +0.01(+0.11%) |
Feb 28, 2002 | 4.901 | 4.934 | 4.851 | 4.851 | 54,966 | -0.05(-1.01%) |
Feb 27, 2002 | 4.895 | 4.901 | 4.856 | 4.901 | 62,041 | -0.01(-0.22%) |
Feb 26, 2002 | 4.890 | 4.912 | 4.884 | 4.912 | 52,064 | +0.01(+0.23%) |
Feb 25, 2002 | 4.840 | 4.901 | 4.840 | 4.901 | 87,439 | +0.03(+0.68%) |
Feb 22, 2002 | 4.851 | 4.890 | 4.840 | 4.867 | 59,139 | +0.02(+0.34%) |
Feb 21, 2002 | 4.895 | 4.901 | 4.834 | 4.851 | 75,284 | -0.05(-1.01%) |
Feb 20, 2002 | 4.934 | 4.978 | 4.856 | 4.901 | 106,668 | -0.01(-0.22%) |
Feb 19, 2002 | 4.917 | 4.961 | 4.862 | 4.912 | 102,133 | -0.06(-1.22%) |
Feb 18, 2002 | 5.005 | 5.016 | 4.961 | 4.972 | 55,329 | +0.00(+0.00%) |
Feb 15, 2002 | 5.005 | 5.016 | 4.961 | 4.972 | 55,329 | -0.04(-0.88%) |
Feb 14, 2002 | 5.099 | 5.099 | 4.989 | 5.016 | 35,918 | -0.06(-1.19%) |
Feb 13, 2002 | 4.989 | 5.110 | 4.983 | 5.077 | 91,067 | +0.09(+1.77%) |
Feb 12, 2002 | 5.011 | 5.022 | 4.989 | 4.989 | 47,529 | -0.03(-0.55%) |
Feb 11, 2002 | 5.027 | 5.044 | 5.005 | 5.016 | 41,179 | +0.00(+0.00%) |
Feb 08, 2002 | 5.000 | 5.016 | 4.983 | 5.016 | 35,918 | +0.02(+0.33%) |
Feb 07, 2002 | 5.044 | 5.044 | 4.983 | 5.000 | 63,311 | -0.01(-0.22%) |
Feb 06, 2002 | 5.033 | 5.044 | 5.000 | 5.011 | 96,328 | -0.06(-1.09%) |
Feb 05, 2002 | 5.116 | 5.127 | 5.027 | 5.066 | 104,672 | -0.05(-0.97%) |
Feb 04, 2002 | 5.099 | 5.127 | 5.077 | 5.116 | 52,064 | +0.00(+0.00%) |