Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.800 | 3.910 | 3.760 | 3.900 | 201,500 | -0.01(-0.26%) |
Apr 29, 2002 | 3.920 | 3.970 | 3.800 | 3.910 | 90,800 | +0.02(+0.51%) |
Apr 26, 2002 | 3.810 | 3.920 | 3.780 | 3.890 | 146,500 | -0.03(-0.77%) |
Apr 25, 2002 | 3.900 | 3.950 | 3.750 | 3.920 | 151,500 | +0.00(+0.00%) |
Apr 24, 2002 | 3.710 | 4.000 | 3.710 | 3.920 | 204,400 | +0.04(+1.03%) |
Apr 23, 2002 | 3.751 | 3.880 | 3.710 | 3.880 | 52,700 | +0.13(+3.47%) |
Apr 22, 2002 | 3.720 | 3.810 | 3.620 | 3.750 | 166,600 | -0.16(-4.09%) |
Apr 19, 2002 | 3.960 | 4.000 | 3.900 | 3.910 | 157,200 | -0.09(-2.25%) |
Apr 18, 2002 | 3.970 | 4.050 | 3.760 | 4.000 | 325,000 | -0.03(-0.74%) |
Apr 17, 2002 | 3.990 | 4.050 | 3.890 | 4.030 | 354,400 | -0.01(-0.25%) |
Apr 16, 2002 | 3.929 | 4.070 | 3.800 | 4.040 | 459,900 | +0.10(+2.54%) |
Apr 15, 2002 | 3.970 | 4.050 | 3.460 | 3.940 | 676,900 | -0.06(-1.50%) |
Apr 12, 2002 | 3.550 | 4.000 | 3.480 | 4.000 | 1,227,900 | +0.50(+14.29%) |
Apr 11, 2002 | 3.450 | 3.550 | 3.450 | 3.500 | 547,400 | +0.08(+2.34%) |
Apr 10, 2002 | 3.370 | 3.470 | 3.340 | 3.420 | 216,700 | +0.02(+0.59%) |
Apr 09, 2002 | 3.420 | 3.470 | 3.371 | 3.400 | 71,800 | -0.03(-0.87%) |
Apr 08, 2002 | 3.350 | 3.470 | 3.300 | 3.430 | 108,500 | -0.02(-0.58%) |
Apr 05, 2002 | 3.339 | 3.480 | 3.339 | 3.450 | 76,500 | +0.20(+6.15%) |
Apr 04, 2002 | 3.350 | 3.480 | 3.230 | 3.250 | 293,600 | -0.16(-4.69%) |
Apr 03, 2002 | 3.290 | 3.480 | 3.250 | 3.410 | 119,900 | +0.16(+4.92%) |
Apr 02, 2002 | 3.080 | 3.250 | 3.080 | 3.250 | 152,000 | +0.16(+5.18%) |
Apr 01, 2002 | 3.250 | 3.300 | 2.910 | 3.090 | 230,700 | -0.38(-10.95%) |
Mar 29, 2002 | 3.120 | 3.470 | 2.950 | 3.470 | 387,400 | +0.00(+0.00%) |
Mar 28, 2002 | 3.120 | 3.470 | 2.950 | 3.470 | 387,400 | +0.07(+2.06%) |
Mar 27, 2002 | 3.170 | 3.400 | 3.020 | 3.400 | 112,900 | +0.17(+5.26%) |
Mar 26, 2002 | 3.240 | 3.250 | 3.100 | 3.230 | 54,300 | -0.02(-0.62%) |
Mar 25, 2002 | 3.160 | 3.320 | 3.160 | 3.250 | 71,300 | +0.08(+2.52%) |
Mar 22, 2002 | 3.330 | 3.430 | 3.170 | 3.170 | 106,600 | -0.20(-5.91%) |
Mar 21, 2002 | 3.500 | 3.530 | 3.290 | 3.369 | 455,600 | -0.11(-3.19%) |
Mar 20, 2002 | 3.400 | 3.560 | 3.340 | 3.480 | 277,200 | +0.16(+4.82%) |
Mar 19, 2002 | 3.360 | 3.490 | 3.110 | 3.320 | 188,800 | -0.06(-1.78%) |
Mar 18, 2002 | 3.140 | 3.422 | 3.100 | 3.380 | 101,500 | +0.21(+6.62%) |
Mar 15, 2002 | 3.220 | 3.320 | 3.110 | 3.170 | 254,800 | -0.18(-5.37%) |
Mar 14, 2002 | 3.380 | 3.420 | 3.230 | 3.350 | 102,100 | +0.05(+1.52%) |
Mar 13, 2002 | 3.385 | 3.450 | 3.300 | 3.300 | 92,300 | -0.17(-4.90%) |
Mar 12, 2002 | 3.350 | 3.500 | 3.300 | 3.470 | 52,200 | +0.02(+0.58%) |
Mar 11, 2002 | 3.500 | 3.510 | 3.300 | 3.450 | 94,300 | -0.07(-1.99%) |
Mar 08, 2002 | 3.410 | 3.550 | 3.410 | 3.520 | 204,100 | +0.07(+2.03%) |
Mar 07, 2002 | 3.450 | 3.510 | 3.400 | 3.450 | 113,100 | +0.00(+0.00%) |
Mar 06, 2002 | 3.150 | 3.450 | 3.150 | 3.450 | 277,100 | +0.30(+9.52%) |
Mar 05, 2002 | 3.200 | 3.250 | 3.150 | 3.150 | 208,900 | -0.05(-1.56%) |
Mar 04, 2002 | 3.210 | 3.310 | 3.100 | 3.200 | 157,100 | -0.08(-2.44%) |
Mar 01, 2002 | 3.200 | 3.300 | 3.150 | 3.280 | 111,600 | +0.03(+0.92%) |
Feb 28, 2002 | 3.210 | 3.260 | 3.010 | 3.250 | 187,500 | +0.04(+1.25%) |
Feb 27, 2002 | 2.940 | 3.250 | 2.940 | 3.210 | 199,000 | +0.28(+9.56%) |
Feb 26, 2002 | 3.050 | 3.150 | 2.880 | 2.930 | 211,000 | -0.12(-3.93%) |
Feb 25, 2002 | 2.800 | 3.055 | 2.800 | 3.050 | 155,400 | +0.00(+0.00%) |
Feb 22, 2002 | 2.760 | 3.050 | 2.590 | 3.050 | 253,200 | +0.30(+10.91%) |
Feb 21, 2002 | 2.890 | 2.980 | 2.700 | 2.750 | 171,000 | -0.19(-6.46%) |
Feb 20, 2002 | 2.610 | 2.940 | 2.450 | 2.940 | 242,800 | +0.29(+10.94%) |
Feb 19, 2002 | 2.650 | 2.700 | 2.490 | 2.650 | 379,700 | -0.05(-1.85%) |
Feb 18, 2002 | 2.600 | 2.750 | 2.500 | 2.700 | 208,600 | +0.00(+0.00%) |
Feb 15, 2002 | 2.600 | 2.750 | 2.500 | 2.700 | 208,600 | +0.10(+3.85%) |
Feb 14, 2002 | 2.740 | 2.800 | 2.600 | 2.600 | 197,000 | -0.15(-5.45%) |
Feb 13, 2002 | 2.749 | 2.800 | 2.700 | 2.750 | 147,000 | -0.01(-0.36%) |
Feb 12, 2002 | 2.760 | 2.820 | 2.650 | 2.760 | 123,500 | -0.01(-0.36%) |
Feb 11, 2002 | 2.830 | 2.870 | 2.650 | 2.770 | 199,700 | -0.07(-2.46%) |
Feb 08, 2002 | 2.840 | 2.940 | 2.680 | 2.840 | 83,500 | -0.12(-4.05%) |
Feb 07, 2002 | 2.850 | 2.980 | 2.760 | 2.960 | 222,100 | +0.04(+1.37%) |
Feb 06, 2002 | 2.990 | 2.990 | 2.770 | 2.920 | 167,800 | -0.04(-1.35%) |
Feb 05, 2002 | 2.720 | 2.980 | 2.710 | 2.960 | 384,500 | +0.13(+4.59%) |
Feb 04, 2002 | 2.610 | 2.830 | 2.610 | 2.830 | 144,800 | +0.08(+2.91%) |