Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.595 | 3.799 | 3.595 | 3.799 | 858,248 | +0.21(+5.75%) |
Apr 29, 2002 | 3.629 | 3.639 | 3.593 | 3.593 | 197,610 | -0.03(-0.85%) |
Apr 26, 2002 | 3.611 | 3.627 | 3.610 | 3.623 | 96,867 | +0.01(+0.36%) |
Apr 25, 2002 | 3.593 | 3.618 | 3.581 | 3.611 | 143,364 | +0.01(+0.17%) |
Apr 24, 2002 | 3.600 | 3.634 | 3.593 | 3.604 | 143,364 | +0.01(+0.22%) |
Apr 23, 2002 | 3.678 | 3.678 | 3.587 | 3.597 | 185,986 | -0.10(-2.64%) |
Apr 22, 2002 | 3.686 | 3.709 | 3.686 | 3.694 | 91,055 | +0.01(+0.22%) |
Apr 19, 2002 | 3.678 | 3.688 | 3.673 | 3.686 | 174,361 | +0.01(+0.22%) |
Apr 18, 2002 | 3.676 | 3.705 | 3.676 | 3.678 | 197,610 | -0.01(-0.21%) |
Apr 17, 2002 | 3.691 | 3.699 | 3.683 | 3.685 | 118,178 | +0.02(+0.56%) |
Apr 16, 2002 | 3.639 | 3.716 | 3.600 | 3.665 | 323,538 | +0.04(+1.02%) |
Apr 15, 2002 | 3.710 | 3.710 | 3.614 | 3.628 | 280,916 | -0.08(-2.23%) |
Apr 12, 2002 | 3.604 | 3.716 | 3.604 | 3.710 | 147,238 | +0.12(+3.20%) |
Apr 11, 2002 | 3.611 | 3.613 | 3.585 | 3.595 | 137,552 | -0.03(-0.76%) |
Apr 10, 2002 | 3.510 | 3.622 | 3.510 | 3.622 | 581,206 | +0.12(+3.36%) |
Apr 09, 2002 | 3.492 | 3.516 | 3.492 | 3.505 | 56,183 | +0.02(+0.70%) |
Apr 08, 2002 | 3.474 | 3.506 | 3.468 | 3.481 | 135,614 | -0.01(-0.24%) |
Apr 05, 2002 | 3.445 | 3.492 | 3.445 | 3.489 | 21,310 | +0.06(+1.75%) |
Apr 04, 2002 | 3.451 | 3.451 | 3.427 | 3.429 | 246,044 | -0.04(-1.07%) |
Apr 03, 2002 | 3.445 | 3.481 | 3.445 | 3.466 | 432,030 | +0.03(+0.93%) |
Apr 02, 2002 | 3.427 | 3.434 | 3.425 | 3.434 | 125,928 | +0.01(+0.27%) |
Apr 01, 2002 | 3.423 | 3.458 | 3.423 | 3.425 | 215,046 | +0.00(+0.09%) |
Mar 29, 2002 | 3.420 | 3.445 | 3.420 | 3.422 | 112,366 | +0.00(+0.00%) |
Mar 28, 2002 | 3.420 | 3.445 | 3.420 | 3.422 | 112,366 | +0.01(+0.21%) |
Mar 27, 2002 | 3.314 | 3.445 | 3.303 | 3.414 | 135,614 | +0.10(+3.04%) |
Mar 26, 2002 | 3.365 | 3.378 | 3.312 | 3.314 | 108,491 | -0.06(-1.77%) |
Mar 25, 2002 | 3.471 | 3.484 | 3.368 | 3.374 | 362,285 | -0.08(-2.45%) |
Mar 22, 2002 | 3.448 | 3.479 | 3.440 | 3.458 | 401,032 | +0.02(+0.66%) |
Mar 21, 2002 | 3.350 | 3.463 | 3.341 | 3.436 | 435,904 | +0.09(+2.65%) |
Mar 20, 2002 | 3.302 | 3.347 | 3.299 | 3.347 | 87,180 | +0.04(+1.36%) |
Mar 19, 2002 | 3.316 | 3.316 | 3.283 | 3.302 | 195,672 | -0.03(-0.82%) |
Mar 18, 2002 | 3.324 | 3.350 | 3.324 | 3.329 | 191,798 | -0.01(-0.15%) |
Mar 15, 2002 | 3.311 | 3.373 | 3.311 | 3.334 | 184,048 | +0.00(+0.00%) |
Mar 14, 2002 | 3.261 | 3.355 | 3.261 | 3.334 | 129,802 | +0.07(+2.07%) |
Mar 13, 2002 | 3.257 | 3.289 | 3.257 | 3.267 | 83,306 | +0.01(+0.36%) |
Mar 12, 2002 | 3.247 | 3.255 | 3.244 | 3.255 | 215,046 | +0.01(+0.25%) |
Mar 11, 2002 | 3.270 | 3.270 | 3.236 | 3.247 | 94,930 | -0.01(-0.32%) |
Mar 08, 2002 | 3.254 | 3.298 | 3.247 | 3.257 | 449,466 | +0.02(+0.48%) |
Mar 07, 2002 | 3.298 | 3.346 | 3.174 | 3.242 | 685,823 | -0.04(-1.34%) |
Mar 06, 2002 | 3.000 | 3.303 | 3.000 | 3.285 | 966,740 | +0.30(+9.99%) |
Mar 05, 2002 | 3.063 | 3.123 | 2.973 | 2.987 | 736,194 | -0.07(-2.40%) |
Mar 04, 2002 | 2.903 | 3.071 | 2.903 | 3.060 | 242,169 | +0.17(+5.88%) |
Mar 01, 2002 | 2.906 | 2.929 | 2.877 | 2.891 | 168,549 | -0.01(-0.48%) |
Feb 28, 2002 | 2.909 | 2.911 | 2.891 | 2.904 | 552,146 | +0.01(+0.30%) |
Feb 27, 2002 | 2.897 | 2.901 | 2.868 | 2.896 | 356,473 | -0.00(-0.11%) |
Feb 26, 2002 | 2.914 | 2.927 | 2.875 | 2.899 | 556,020 | -0.03(-0.86%) |
Feb 25, 2002 | 2.831 | 2.929 | 2.831 | 2.924 | 540,522 | +0.11(+3.95%) |
Feb 22, 2002 | 2.839 | 2.839 | 2.782 | 2.813 | 234,419 | -0.04(-1.36%) |
Feb 21, 2002 | 2.929 | 2.929 | 2.852 | 2.852 | 129,802 | -0.08(-2.64%) |
Feb 20, 2002 | 2.878 | 2.942 | 2.839 | 2.929 | 193,735 | +0.04(+1.34%) |
Feb 19, 2002 | 2.989 | 2.989 | 2.813 | 2.891 | 532,772 | -0.10(-3.45%) |
Feb 18, 2002 | 3.012 | 3.015 | 2.994 | 2.994 | 60,057 | +0.00(+0.00%) |
Feb 15, 2002 | 3.012 | 3.015 | 2.994 | 2.994 | 60,057 | -0.02(-0.77%) |
Feb 14, 2002 | 2.994 | 3.030 | 2.994 | 3.017 | 125,928 | +0.04(+1.21%) |
Feb 13, 2002 | 2.914 | 2.981 | 2.914 | 2.981 | 48,433 | +0.06(+1.89%) |
Feb 12, 2002 | 2.983 | 2.983 | 2.926 | 2.926 | 94,930 | -0.07(-2.36%) |
Feb 11, 2002 | 2.803 | 3.002 | 2.803 | 2.996 | 205,359 | +0.20(+7.26%) |
Feb 08, 2002 | 2.803 | 2.809 | 2.787 | 2.793 | 143,364 | -0.01(-0.41%) |
Feb 07, 2002 | 2.795 | 2.814 | 2.787 | 2.805 | 40,684 | +0.02(+0.82%) |
Feb 06, 2002 | 2.875 | 2.885 | 2.782 | 2.782 | 153,051 | -0.08(-2.80%) |
Feb 05, 2002 | 2.872 | 2.955 | 2.859 | 2.862 | 362,285 | -0.02(-0.77%) |
Feb 04, 2002 | 2.943 | 2.946 | 2.880 | 2.884 | 139,489 | -0.06(-1.96%) |