Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.534 | 3.585 | 3.534 | 3.549 | 121,651 | +0.04(+1.17%) |
Apr 29, 2002 | 3.534 | 3.559 | 3.508 | 3.508 | 23,432 | +0.00(+0.00%) |
Apr 26, 2002 | 3.534 | 3.534 | 3.508 | 3.508 | 17,574 | -0.01(-0.15%) |
Apr 25, 2002 | 3.513 | 3.559 | 3.513 | 3.513 | 129,657 | +0.03(+0.88%) |
Apr 24, 2002 | 3.467 | 3.549 | 3.457 | 3.482 | 39,053 | +0.04(+1.19%) |
Apr 23, 2002 | 3.482 | 3.482 | 3.431 | 3.441 | 5,662 | +0.01(+0.15%) |
Apr 22, 2002 | 3.457 | 3.482 | 3.431 | 3.436 | 10,739 | +0.01(+0.15%) |
Apr 19, 2002 | 3.529 | 3.529 | 3.431 | 3.431 | 49,597 | -0.10(-2.90%) |
Apr 18, 2002 | 3.518 | 3.534 | 3.508 | 3.534 | 85,331 | +0.03(+0.73%) |
Apr 17, 2002 | 3.518 | 3.534 | 3.508 | 3.508 | 24,213 | -0.03(-0.87%) |
Apr 16, 2002 | 3.534 | 3.539 | 3.508 | 3.539 | 39,248 | +0.03(+0.88%) |
Apr 15, 2002 | 3.534 | 3.534 | 3.508 | 3.508 | 3,514 | -0.03(-0.87%) |
Apr 12, 2002 | 3.482 | 3.539 | 3.482 | 3.539 | 31,047 | +0.06(+1.62%) |
Apr 11, 2002 | 3.585 | 3.585 | 3.482 | 3.482 | 63,852 | -0.10(-2.86%) |
Apr 10, 2002 | 3.559 | 3.585 | 3.498 | 3.585 | 9,177 | +0.03(+0.72%) |
Apr 09, 2002 | 3.662 | 3.662 | 3.559 | 3.559 | 7,029 | -0.13(-3.47%) |
Apr 08, 2002 | 3.482 | 3.687 | 3.482 | 3.687 | 6,443 | +0.20(+5.88%) |
Apr 05, 2002 | 3.585 | 3.616 | 3.482 | 3.482 | 58,580 | -0.10(-2.86%) |
Apr 04, 2002 | 3.585 | 3.590 | 3.564 | 3.585 | 19,331 | +0.05(+1.30%) |
Apr 03, 2002 | 3.431 | 3.621 | 3.390 | 3.539 | 13,668 | +0.08(+2.37%) |
Apr 02, 2002 | 3.431 | 3.585 | 3.431 | 3.457 | 15,035 | +0.08(+2.27%) |
Apr 01, 2002 | 3.508 | 3.508 | 3.303 | 3.380 | 17,183 | -0.18(-5.04%) |
Mar 29, 2002 | 3.636 | 3.636 | 3.482 | 3.559 | 19,917 | +0.00(+0.00%) |
Mar 28, 2002 | 3.636 | 3.636 | 3.482 | 3.559 | 19,917 | -0.03(-0.71%) |
Mar 27, 2002 | 3.585 | 3.585 | 3.554 | 3.585 | 8,982 | +0.00(+0.00%) |
Mar 26, 2002 | 3.534 | 3.585 | 3.534 | 3.585 | 6,443 | +0.00(+0.00%) |
Mar 25, 2002 | 3.657 | 3.657 | 3.554 | 3.585 | 26,751 | -0.05(-1.41%) |
Mar 22, 2002 | 3.677 | 3.677 | 3.636 | 3.636 | 19,526 | -0.04(-1.11%) |
Mar 21, 2002 | 3.585 | 3.687 | 3.585 | 3.677 | 16,597 | +0.12(+3.31%) |
Mar 20, 2002 | 3.580 | 3.580 | 3.559 | 3.559 | 5,076 | -0.07(-1.97%) |
Mar 19, 2002 | 3.820 | 3.820 | 3.626 | 3.631 | 9,568 | -0.24(-6.22%) |
Mar 18, 2002 | 3.692 | 3.887 | 3.687 | 3.872 | 12,887 | +0.23(+6.33%) |
Mar 15, 2002 | 3.508 | 3.677 | 3.508 | 3.641 | 49,207 | +0.06(+1.57%) |
Mar 14, 2002 | 3.508 | 3.585 | 3.431 | 3.585 | 13,668 | +0.13(+3.70%) |
Mar 13, 2002 | 3.559 | 3.559 | 3.406 | 3.457 | 15,035 | -0.12(-3.29%) |
Mar 12, 2002 | 3.534 | 3.585 | 3.529 | 3.575 | 9,568 | +0.07(+1.90%) |
Mar 11, 2002 | 3.400 | 3.508 | 3.334 | 3.508 | 10,349 | +0.11(+3.16%) |
Mar 08, 2002 | 3.406 | 3.406 | 3.334 | 3.400 | 11,716 | -0.01(-0.15%) |
Mar 07, 2002 | 3.380 | 3.431 | 3.380 | 3.406 | 4,686 | +0.03(+0.76%) |
Mar 06, 2002 | 3.278 | 3.426 | 3.278 | 3.380 | 30,656 | +0.06(+1.85%) |
Mar 05, 2002 | 3.278 | 3.354 | 3.226 | 3.319 | 976,334 | +0.04(+1.25%) |
Mar 04, 2002 | 3.216 | 3.278 | 3.216 | 3.278 | 25,775 | +0.06(+1.91%) |
Mar 01, 2002 | 3.175 | 3.226 | 3.175 | 3.216 | 18,940 | +0.03(+0.80%) |
Feb 28, 2002 | 3.216 | 3.216 | 3.180 | 3.191 | 9,763 | -0.03(-0.80%) |
Feb 27, 2002 | 3.221 | 3.221 | 3.185 | 3.216 | 12,497 | -0.01(-0.16%) |
Feb 26, 2002 | 3.211 | 3.221 | 3.175 | 3.221 | 10,153 | +0.01(+0.32%) |
Feb 25, 2002 | 3.226 | 3.226 | 3.185 | 3.211 | 20,112 | -0.02(-0.48%) |
Feb 22, 2002 | 3.175 | 3.278 | 3.175 | 3.226 | 28,704 | +0.05(+1.61%) |
Feb 21, 2002 | 3.257 | 3.262 | 3.175 | 3.175 | 15,426 | -0.13(-4.02%) |
Feb 20, 2002 | 3.170 | 3.308 | 3.170 | 3.308 | 30,071 | +0.14(+4.53%) |
Feb 19, 2002 | 3.201 | 3.226 | 3.155 | 3.165 | 22,065 | -0.04(-1.12%) |
Feb 18, 2002 | 3.180 | 3.201 | 3.155 | 3.201 | 25,384 | +0.00(+0.00%) |
Feb 15, 2002 | 3.180 | 3.201 | 3.155 | 3.201 | 24,994 | +0.02(+0.64%) |
Feb 14, 2002 | 3.226 | 3.226 | 3.155 | 3.180 | 64,828 | -0.02(-0.48%) |
Feb 13, 2002 | 3.191 | 3.201 | 3.175 | 3.196 | 6,248 | -0.02(-0.64%) |
Feb 12, 2002 | 3.247 | 3.247 | 3.191 | 3.216 | 9,568 | -0.01(-0.16%) |
Feb 11, 2002 | 3.252 | 3.252 | 3.196 | 3.221 | 13,668 | +0.02(+0.48%) |
Feb 08, 2002 | 3.180 | 3.206 | 3.155 | 3.206 | 14,449 | +0.02(+0.64%) |
Feb 07, 2002 | 3.226 | 3.319 | 3.185 | 3.185 | 28,899 | -0.02(-0.48%) |
Feb 06, 2002 | 3.175 | 3.226 | 3.175 | 3.201 | 46,278 | +0.01(+0.32%) |
Feb 05, 2002 | 3.201 | 3.201 | 3.155 | 3.191 | 21,284 | +0.00(+0.00%) |
Feb 04, 2002 | 3.278 | 3.278 | 3.175 | 3.191 | 24,408 | -0.09(-2.66%) |