Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.133 | 3.272 | 3.130 | 3.242 | 626,400 | +0.11(+3.66%) |
Apr 29, 2002 | 3.183 | 3.216 | 3.086 | 3.128 | 1,555,200 | -0.06(-1.75%) |
Apr 26, 2002 | 3.206 | 3.206 | 3.142 | 3.183 | 1,243,800 | -0.03(-1.04%) |
Apr 25, 2002 | 3.226 | 3.259 | 3.189 | 3.217 | 1,508,400 | -0.00(-0.03%) |
Apr 24, 2002 | 3.217 | 3.281 | 3.190 | 3.218 | 2,783,700 | +0.02(+0.56%) |
Apr 23, 2002 | 3.217 | 3.261 | 3.189 | 3.200 | 958,500 | +0.01(+0.28%) |
Apr 22, 2002 | 3.222 | 3.242 | 3.111 | 3.191 | 1,237,500 | -0.03(-0.97%) |
Apr 19, 2002 | 3.254 | 3.283 | 3.222 | 3.222 | 1,170,000 | -0.03(-0.92%) |
Apr 18, 2002 | 3.200 | 3.253 | 3.195 | 3.252 | 1,922,400 | +0.04(+1.32%) |
Apr 17, 2002 | 3.194 | 3.250 | 3.194 | 3.210 | 1,481,400 | +0.00(+0.14%) |
Apr 16, 2002 | 3.192 | 3.206 | 3.154 | 3.206 | 747,000 | +0.03(+0.87%) |
Apr 15, 2002 | 3.160 | 3.183 | 3.156 | 3.178 | 650,700 | +0.00(+0.00%) |
Apr 12, 2002 | 3.101 | 3.183 | 3.060 | 3.178 | 2,534,400 | +0.08(+2.51%) |
Apr 11, 2002 | 3.039 | 3.100 | 3.033 | 3.100 | 680,400 | +0.06(+1.82%) |
Apr 10, 2002 | 3.017 | 3.094 | 3.011 | 3.044 | 1,692,900 | +0.03(+0.85%) |
Apr 09, 2002 | 3.111 | 3.117 | 2.983 | 3.019 | 9,703,800 | -0.08(-2.55%) |
Apr 08, 2002 | 3.056 | 3.111 | 3.022 | 3.098 | 1,303,200 | +0.03(+0.83%) |
Apr 05, 2002 | 3.028 | 3.100 | 3.028 | 3.072 | 2,953,800 | +0.03(+0.91%) |
Apr 04, 2002 | 2.911 | 3.066 | 2.911 | 3.044 | 7,617,600 | +0.07(+2.43%) |
Apr 03, 2002 | 2.909 | 2.993 | 2.889 | 2.972 | 29,094,300 | +0.11(+3.96%) |
Apr 02, 2002 | 2.817 | 2.929 | 2.817 | 2.859 | 1,485,000 | +0.03(+0.90%) |
Apr 01, 2002 | 2.865 | 2.865 | 2.817 | 2.833 | 305,100 | -0.03(-1.20%) |
Mar 29, 2002 | 2.871 | 2.872 | 2.850 | 2.868 | 38,700 | +0.00(+0.00%) |
Mar 28, 2002 | 2.871 | 2.872 | 2.850 | 2.868 | 38,700 | +0.01(+0.23%) |
Mar 27, 2002 | 2.889 | 2.889 | 2.844 | 2.861 | 23,400 | -0.05(-1.57%) |
Mar 26, 2002 | 2.817 | 2.907 | 2.817 | 2.907 | 67,500 | +0.12(+4.18%) |
Mar 25, 2002 | 2.880 | 2.880 | 2.778 | 2.790 | 340,200 | -0.09(-3.12%) |
Mar 22, 2002 | 2.949 | 2.949 | 2.880 | 2.880 | 77,400 | -0.05(-1.82%) |
Mar 21, 2002 | 2.951 | 2.951 | 2.929 | 2.933 | 77,400 | -0.01(-0.19%) |
Mar 20, 2002 | 2.954 | 2.954 | 2.933 | 2.939 | 118,800 | +0.00(+0.15%) |
Mar 19, 2002 | 2.978 | 2.978 | 2.933 | 2.934 | 404,100 | -0.05(-1.82%) |
Mar 18, 2002 | 3.017 | 3.020 | 2.958 | 2.989 | 378,000 | -0.04(-1.36%) |
Mar 15, 2002 | 2.996 | 3.032 | 2.996 | 3.030 | 14,400 | +0.00(+0.12%) |
Mar 14, 2002 | 3.033 | 3.049 | 3.026 | 3.026 | 11,700 | +0.01(+0.36%) |
Mar 13, 2002 | 2.978 | 3.016 | 2.978 | 3.016 | 24,300 | +0.02(+0.52%) |
Mar 12, 2002 | 2.979 | 3.022 | 2.937 | 3.000 | 72,900 | -0.05(-1.64%) |
Mar 11, 2002 | 2.972 | 3.050 | 2.933 | 3.050 | 717,300 | +0.08(+2.81%) |
Mar 08, 2002 | 3.016 | 3.016 | 2.967 | 2.967 | 369,000 | -0.06(-2.09%) |
Mar 07, 2002 | 2.957 | 3.030 | 2.957 | 3.030 | 52,200 | +0.05(+1.75%) |
Mar 06, 2002 | 2.982 | 2.982 | 2.958 | 2.978 | 277,200 | -0.01(-0.18%) |
Mar 05, 2002 | 2.978 | 2.989 | 2.958 | 2.983 | 108,900 | +0.03(+0.98%) |
Mar 04, 2002 | 2.944 | 2.989 | 2.944 | 2.955 | 123,300 | +0.01(+0.30%) |
Mar 01, 2002 | 2.989 | 2.989 | 2.946 | 2.946 | 13,500 | -0.04(-1.45%) |
Feb 28, 2002 | 2.906 | 2.989 | 2.900 | 2.989 | 84,600 | +0.06(+1.89%) |
Feb 27, 2002 | 2.922 | 2.933 | 2.916 | 2.933 | 46,800 | +0.02(+0.57%) |
Feb 26, 2002 | 2.989 | 2.989 | 2.917 | 2.917 | 90,000 | -0.02(-0.79%) |
Feb 25, 2002 | 2.947 | 2.989 | 2.940 | 2.940 | 145,800 | -0.05(-1.64%) |
Feb 22, 2002 | 2.947 | 2.989 | 2.947 | 2.989 | 2,700 | +0.04(+1.39%) |
Feb 21, 2002 | 2.989 | 2.989 | 2.947 | 2.948 | 27,900 | -0.04(-1.38%) |
Feb 20, 2002 | 2.947 | 2.989 | 2.947 | 2.989 | 66,600 | +0.01(+0.37%) |
Feb 19, 2002 | 3.000 | 3.000 | 2.933 | 2.978 | 284,400 | -0.02(-0.74%) |
Feb 18, 2002 | 2.994 | 3.000 | 2.967 | 3.000 | 178,200 | +0.00(+0.00%) |
Feb 15, 2002 | 2.994 | 3.000 | 2.967 | 3.000 | 178,200 | +0.00(+0.00%) |
Feb 14, 2002 | 2.944 | 3.001 | 2.939 | 3.000 | 346,500 | +0.04(+1.50%) |
Feb 13, 2002 | 2.944 | 3.056 | 2.944 | 2.956 | 226,800 | +0.07(+2.31%) |
Feb 12, 2002 | 2.889 | 2.889 | 2.889 | 2.889 | 108,000 | -0.07(-2.33%) |
Feb 11, 2002 | 2.888 | 2.958 | 2.844 | 2.958 | 127,800 | +0.11(+3.94%) |
Feb 08, 2002 | 2.889 | 2.889 | 2.833 | 2.846 | 63,000 | -0.06(-1.95%) |
Feb 07, 2002 | 2.873 | 2.902 | 2.867 | 2.902 | 43,200 | +0.02(+0.81%) |
Feb 06, 2002 | 2.879 | 2.879 | 2.879 | 2.879 | 9,000 | -0.03(-1.07%) |
Feb 05, 2002 | 2.959 | 2.959 | 2.886 | 2.910 | 36,000 | -0.09(-3.00%) |
Feb 04, 2002 | 2.863 | 3.048 | 2.863 | 3.000 | 41,400 | +0.06(+2.00%) |