Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.161 | 5.257 | 5.108 | 5.257 | 191,527 | +0.19(+3.71%) |
Apr 29, 2002 | 4.986 | 5.069 | 4.986 | 5.069 | 37,669 | +0.06(+1.27%) |
Apr 26, 2002 | 5.008 | 5.033 | 4.967 | 5.006 | 35,223 | -0.02(-0.45%) |
Apr 25, 2002 | 5.049 | 5.127 | 5.028 | 5.028 | 33,022 | -0.03(-0.65%) |
Apr 24, 2002 | 5.059 | 5.102 | 5.012 | 5.061 | 28,863 | +0.01(+0.28%) |
Apr 23, 2002 | 5.022 | 5.049 | 4.943 | 5.047 | 38,158 | +0.02(+0.49%) |
Apr 22, 2002 | 5.104 | 5.108 | 5.006 | 5.022 | 46,230 | -0.08(-1.64%) |
Apr 19, 2002 | 5.110 | 5.110 | 5.094 | 5.106 | 97,843 | +0.00(+0.00%) |
Apr 18, 2002 | 5.253 | 5.255 | 5.059 | 5.106 | 99,310 | -0.14(-2.69%) |
Apr 17, 2002 | 5.259 | 5.264 | 5.233 | 5.247 | 42,561 | -0.02(-0.31%) |
Apr 16, 2002 | 5.212 | 5.264 | 5.210 | 5.264 | 44,763 | +0.08(+1.54%) |
Apr 15, 2002 | 5.243 | 5.264 | 5.163 | 5.184 | 50,144 | -0.09(-1.71%) |
Apr 12, 2002 | 5.233 | 5.274 | 5.131 | 5.274 | 104,936 | +0.02(+0.39%) |
Apr 11, 2002 | 5.243 | 5.264 | 5.235 | 5.253 | 513,676 | +0.06(+1.18%) |
Apr 10, 2002 | 5.139 | 5.255 | 5.139 | 5.192 | 244,607 | +0.07(+1.28%) |
Apr 09, 2002 | 5.100 | 5.129 | 5.080 | 5.127 | 611,519 | +0.03(+0.52%) |
Apr 08, 2002 | 4.988 | 5.100 | 4.910 | 5.100 | 43,050 | +0.11(+2.25%) |
Apr 05, 2002 | 4.959 | 4.988 | 4.947 | 4.988 | 31,554 | +0.03(+0.58%) |
Apr 04, 2002 | 4.967 | 4.969 | 4.926 | 4.959 | 30,575 | -0.03(-0.53%) |
Apr 03, 2002 | 5.028 | 5.028 | 4.986 | 4.986 | 30,575 | -0.05(-1.01%) |
Apr 02, 2002 | 4.967 | 5.049 | 4.951 | 5.037 | 39,626 | +0.03(+0.57%) |
Apr 01, 2002 | 5.008 | 5.028 | 4.965 | 5.008 | 1,296,421 | +0.00(+0.00%) |
Mar 29, 2002 | 5.120 | 5.184 | 5.008 | 5.008 | 73,137 | +0.00(+0.00%) |
Mar 28, 2002 | 5.120 | 5.184 | 5.008 | 5.008 | 73,137 | -0.14(-2.66%) |
Mar 27, 2002 | 5.100 | 5.145 | 5.090 | 5.145 | 56,259 | +0.02(+0.48%) |
Mar 26, 2002 | 5.008 | 5.120 | 5.008 | 5.120 | 94,173 | -0.03(-0.60%) |
Mar 25, 2002 | 5.202 | 5.206 | 5.106 | 5.151 | 32,043 | -0.03(-0.51%) |
Mar 22, 2002 | 5.231 | 5.255 | 5.174 | 5.178 | 31,554 | -0.05(-1.02%) |
Mar 21, 2002 | 5.192 | 5.231 | 5.172 | 5.231 | 48,921 | +0.06(+1.15%) |
Mar 20, 2002 | 5.313 | 5.323 | 5.159 | 5.172 | 52,346 | -0.15(-2.80%) |
Mar 19, 2002 | 5.345 | 5.345 | 5.292 | 5.321 | 37,669 | -0.07(-1.21%) |
Mar 18, 2002 | 5.249 | 5.468 | 5.249 | 5.386 | 114,965 | +0.16(+3.01%) |
Mar 15, 2002 | 5.069 | 5.229 | 5.063 | 5.229 | 44,518 | +0.09(+1.71%) |
Mar 14, 2002 | 5.092 | 5.141 | 5.080 | 5.141 | 12,230 | +0.02(+0.48%) |
Mar 13, 2002 | 5.192 | 5.212 | 5.116 | 5.116 | 45,252 | -0.10(-2.00%) |
Mar 12, 2002 | 5.141 | 5.274 | 5.141 | 5.221 | 139,426 | -0.05(-1.01%) |
Mar 11, 2002 | 5.141 | 5.274 | 5.110 | 5.274 | 44,029 | +0.13(+2.58%) |
Mar 08, 2002 | 5.069 | 5.141 | 5.069 | 5.141 | 18,345 | +0.05(+1.00%) |
Mar 07, 2002 | 4.990 | 5.090 | 4.990 | 5.090 | 146,764 | +0.08(+1.63%) |
Mar 06, 2002 | 4.957 | 5.049 | 4.885 | 5.008 | 87,324 | +0.02(+0.37%) |
Mar 05, 2002 | 4.947 | 5.039 | 4.916 | 4.990 | 26,662 | +0.02(+0.45%) |
Mar 04, 2002 | 4.804 | 4.967 | 4.804 | 4.967 | 28,619 | +0.14(+2.97%) |
Mar 01, 2002 | 4.773 | 4.824 | 4.722 | 4.824 | 30,086 | +0.08(+1.72%) |
Feb 28, 2002 | 4.675 | 4.742 | 4.675 | 4.742 | 39,381 | +0.06(+1.18%) |
Feb 27, 2002 | 4.609 | 4.687 | 4.609 | 4.687 | 16,633 | +0.02(+0.35%) |
Feb 26, 2002 | 4.620 | 4.681 | 4.620 | 4.671 | 16,633 | +0.03(+0.66%) |
Feb 25, 2002 | 4.742 | 4.742 | 4.640 | 4.640 | 15,654 | -0.08(-1.73%) |
Feb 22, 2002 | 4.579 | 4.722 | 4.558 | 4.722 | 26,906 | +0.14(+3.13%) |
Feb 21, 2002 | 4.691 | 4.691 | 4.579 | 4.579 | 22,993 | -0.10(-2.18%) |
Feb 20, 2002 | 4.640 | 4.701 | 4.599 | 4.681 | 31,309 | +0.02(+0.44%) |
Feb 19, 2002 | 4.681 | 4.722 | 4.650 | 4.661 | 30,331 | -0.03(-0.65%) |
Feb 18, 2002 | 4.589 | 4.697 | 4.573 | 4.691 | 33,022 | +0.00(+0.00%) |
Feb 15, 2002 | 4.589 | 4.697 | 4.573 | 4.691 | 33,022 | +0.10(+2.23%) |
Feb 14, 2002 | 4.661 | 4.679 | 4.589 | 4.589 | 29,352 | -0.06(-1.32%) |
Feb 13, 2002 | 4.579 | 4.650 | 4.560 | 4.650 | 37,669 | +0.09(+2.02%) |
Feb 12, 2002 | 4.569 | 4.626 | 4.538 | 4.558 | 10,273 | +0.01(+0.22%) |
Feb 11, 2002 | 4.456 | 4.573 | 4.436 | 4.548 | 22,748 | +0.11(+2.58%) |
Feb 08, 2002 | 4.436 | 4.450 | 4.364 | 4.434 | 70,447 | +0.02(+0.42%) |
Feb 07, 2002 | 4.538 | 4.538 | 4.415 | 4.415 | 53,324 | -0.13(-2.92%) |
Feb 06, 2002 | 4.681 | 4.681 | 4.548 | 4.548 | 40,604 | -0.15(-3.26%) |
Feb 05, 2002 | 4.681 | 4.763 | 4.671 | 4.701 | 18,834 | +0.02(+0.44%) |
Feb 04, 2002 | 4.691 | 4.804 | 4.650 | 4.681 | 34,978 | -0.03(-0.65%) |