Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.280 | 4.300 | 4.200 | 4.280 | 700,000 | +0.05(+1.18%) |
Apr 29, 2002 | 4.160 | 4.300 | 4.120 | 4.230 | 182,000 | -0.02(-0.47%) |
Apr 26, 2002 | 4.210 | 4.300 | 4.110 | 4.250 | 382,000 | -0.02(-0.47%) |
Apr 25, 2002 | 4.200 | 4.330 | 4.190 | 4.270 | 241,100 | +0.07(+1.67%) |
Apr 24, 2002 | 4.280 | 4.390 | 4.200 | 4.200 | 190,200 | -0.18(-4.11%) |
Apr 23, 2002 | 4.200 | 4.390 | 4.150 | 4.380 | 241,500 | +0.17(+4.04%) |
Apr 22, 2002 | 4.200 | 4.250 | 4.020 | 4.210 | 264,800 | -0.09(-2.09%) |
Apr 19, 2002 | 4.350 | 4.370 | 4.300 | 4.300 | 123,700 | -0.06(-1.38%) |
Apr 18, 2002 | 4.240 | 4.400 | 4.190 | 4.360 | 198,700 | +0.13(+3.07%) |
Apr 17, 2002 | 4.170 | 4.290 | 4.160 | 4.230 | 209,300 | +0.14(+3.42%) |
Apr 16, 2002 | 4.030 | 4.290 | 4.000 | 4.090 | 288,400 | +0.10(+2.51%) |
Apr 15, 2002 | 3.960 | 4.140 | 3.950 | 3.990 | 331,500 | +0.09(+2.31%) |
Apr 12, 2002 | 3.940 | 3.980 | 3.860 | 3.900 | 309,200 | -0.06(-1.52%) |
Apr 11, 2002 | 4.050 | 4.180 | 3.960 | 3.960 | 245,600 | -0.14(-3.41%) |
Apr 10, 2002 | 4.180 | 4.270 | 4.100 | 4.100 | 396,300 | -0.10(-2.38%) |
Apr 09, 2002 | 4.240 | 4.240 | 4.120 | 4.200 | 209,600 | -0.05(-1.18%) |
Apr 08, 2002 | 4.260 | 4.310 | 4.110 | 4.250 | 240,000 | +0.09(+2.16%) |
Apr 05, 2002 | 4.230 | 4.400 | 4.160 | 4.160 | 180,400 | -0.17(-3.93%) |
Apr 04, 2002 | 4.360 | 4.480 | 4.150 | 4.330 | 232,400 | -0.01(-0.23%) |
Apr 03, 2002 | 4.450 | 4.480 | 4.290 | 4.340 | 308,400 | -0.07(-1.59%) |
Apr 02, 2002 | 4.570 | 4.680 | 4.340 | 4.410 | 377,400 | -0.13(-2.86%) |
Apr 01, 2002 | 4.530 | 4.620 | 4.450 | 4.540 | 289,700 | +0.11(+2.48%) |
Mar 29, 2002 | 4.400 | 4.650 | 4.400 | 4.430 | 553,500 | +0.00(+0.00%) |
Mar 28, 2002 | 4.400 | 4.650 | 4.400 | 4.430 | 553,500 | -0.01(-0.23%) |
Mar 27, 2002 | 4.400 | 4.480 | 4.350 | 4.440 | 564,400 | +0.10(+2.30%) |
Mar 26, 2002 | 4.050 | 4.340 | 4.040 | 4.340 | 230,100 | +0.24(+5.85%) |
Mar 25, 2002 | 4.220 | 4.220 | 3.760 | 4.100 | 638,100 | -0.12(-2.84%) |
Mar 22, 2002 | 4.510 | 4.510 | 4.150 | 4.220 | 414,400 | -0.34(-7.46%) |
Mar 21, 2002 | 4.500 | 4.610 | 4.430 | 4.560 | 184,700 | +0.00(+0.00%) |
Mar 20, 2002 | 4.600 | 4.660 | 4.500 | 4.560 | 460,500 | -0.12(-2.56%) |
Mar 19, 2002 | 4.600 | 4.700 | 4.600 | 4.680 | 388,700 | +0.07(+1.52%) |
Mar 18, 2002 | 4.340 | 4.650 | 4.160 | 4.610 | 567,400 | +0.27(+6.22%) |
Mar 15, 2002 | 4.100 | 4.350 | 4.100 | 4.340 | 305,000 | +0.11(+2.60%) |
Mar 14, 2002 | 4.400 | 4.400 | 4.210 | 4.230 | 373,800 | -0.17(-3.86%) |
Mar 13, 2002 | 4.660 | 4.670 | 4.310 | 4.400 | 496,600 | -0.25(-5.38%) |
Mar 12, 2002 | 4.680 | 4.680 | 4.570 | 4.650 | 345,100 | -0.03(-0.64%) |
Mar 11, 2002 | 4.630 | 4.710 | 4.560 | 4.680 | 351,200 | +0.08(+1.74%) |
Mar 08, 2002 | 4.700 | 4.800 | 4.560 | 4.600 | 379,600 | -0.10(-2.13%) |
Mar 07, 2002 | 4.700 | 4.820 | 4.620 | 4.700 | 518,600 | +0.05(+1.08%) |
Mar 06, 2002 | 4.480 | 4.700 | 4.400 | 4.650 | 355,100 | +0.11(+2.42%) |
Mar 05, 2002 | 4.480 | 4.540 | 4.350 | 4.540 | 283,000 | +0.14(+3.18%) |
Mar 04, 2002 | 4.350 | 4.440 | 4.320 | 4.400 | 200,000 | +0.07(+1.62%) |
Mar 01, 2002 | 4.210 | 4.390 | 4.210 | 4.330 | 210,700 | +0.12(+2.85%) |
Feb 28, 2002 | 4.260 | 4.290 | 4.200 | 4.210 | 154,400 | -0.09(-2.09%) |
Feb 27, 2002 | 4.320 | 4.410 | 4.210 | 4.300 | 205,500 | -0.12(-2.71%) |
Feb 26, 2002 | 4.360 | 4.420 | 4.240 | 4.420 | 324,600 | +0.06(+1.38%) |
Feb 25, 2002 | 4.120 | 4.360 | 4.120 | 4.360 | 492,200 | +0.24(+5.83%) |
Feb 22, 2002 | 4.000 | 4.200 | 3.920 | 4.120 | 292,000 | +0.02(+0.49%) |
Feb 21, 2002 | 4.000 | 4.300 | 3.850 | 4.100 | 719,100 | +0.10(+2.50%) |
Feb 20, 2002 | 3.920 | 4.000 | 3.770 | 4.000 | 150,000 | +0.18(+4.71%) |
Feb 19, 2002 | 3.910 | 3.920 | 3.750 | 3.820 | 169,800 | -0.16(-4.02%) |
Feb 18, 2002 | 3.850 | 3.980 | 3.810 | 3.980 | 227,100 | +0.00(+0.00%) |
Feb 15, 2002 | 3.850 | 3.980 | 3.810 | 3.980 | 226,600 | +0.08(+2.05%) |
Feb 14, 2002 | 3.730 | 3.950 | 3.700 | 3.900 | 411,900 | +0.21(+5.69%) |
Feb 13, 2002 | 3.650 | 3.700 | 3.540 | 3.690 | 138,900 | +0.04(+1.10%) |
Feb 12, 2002 | 3.800 | 3.810 | 3.640 | 3.650 | 143,900 | -0.24(-6.17%) |
Feb 11, 2002 | 3.700 | 3.890 | 3.600 | 3.890 | 199,100 | +0.18(+4.85%) |
Feb 08, 2002 | 3.550 | 3.740 | 3.530 | 3.710 | 125,400 | +0.18(+5.10%) |
Feb 07, 2002 | 3.800 | 3.810 | 3.430 | 3.530 | 179,000 | -0.33(-8.55%) |
Feb 06, 2002 | 3.800 | 3.880 | 3.750 | 3.860 | 205,200 | +0.01(+0.26%) |
Feb 05, 2002 | 3.680 | 3.850 | 3.610 | 3.850 | 206,700 | +0.07(+1.85%) |
Feb 04, 2002 | 3.900 | 3.930 | 3.710 | 3.780 | 469,700 | -0.02(-0.53%) |