Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.650 | 2.700 | 2.610 | 2.660 | 30,000 | +0.04(+1.53%) |
Apr 29, 2002 | 2.580 | 2.620 | 2.570 | 2.620 | 24,100 | -0.16(-5.76%) |
Apr 26, 2002 | 2.640 | 2.780 | 2.600 | 2.780 | 24,300 | +0.18(+6.92%) |
Apr 25, 2002 | 2.640 | 2.790 | 2.570 | 2.600 | 71,400 | -0.03(-1.14%) |
Apr 24, 2002 | 2.805 | 2.805 | 2.570 | 2.630 | 25,300 | -0.02(-0.75%) |
Apr 23, 2002 | 2.600 | 2.860 | 2.570 | 2.650 | 12,200 | -0.24(-8.30%) |
Apr 22, 2002 | 2.550 | 2.920 | 2.550 | 2.890 | 14,900 | +0.00(+0.00%) |
Apr 19, 2002 | 2.630 | 3.000 | 2.600 | 2.890 | 11,300 | +0.26(+9.84%) |
Apr 18, 2002 | 2.640 | 2.640 | 2.600 | 2.631 | 600 | -0.10(-3.63%) |
Apr 17, 2002 | 2.600 | 2.730 | 2.550 | 2.730 | 92,500 | +0.10(+3.80%) |
Apr 16, 2002 | 2.600 | 2.660 | 2.600 | 2.630 | 1,700 | +0.06(+2.33%) |
Apr 15, 2002 | 2.660 | 2.660 | 2.520 | 2.570 | 15,700 | -0.09(-3.38%) |
Apr 12, 2002 | 2.520 | 2.660 | 2.500 | 2.660 | 24,500 | +0.08(+3.10%) |
Apr 11, 2002 | 2.520 | 2.679 | 2.520 | 2.580 | 6,700 | -0.05(-1.90%) |
Apr 10, 2002 | 2.520 | 2.800 | 2.500 | 2.630 | 17,100 | -0.05(-1.87%) |
Apr 09, 2002 | 2.550 | 2.700 | 2.550 | 2.680 | 14,200 | +0.03(+1.13%) |
Apr 08, 2002 | 2.740 | 2.750 | 2.550 | 2.650 | 36,900 | -0.08(-2.93%) |
Apr 05, 2002 | 2.860 | 3.100 | 2.730 | 2.730 | 28,800 | -0.13(-4.55%) |
Apr 04, 2002 | 2.900 | 2.930 | 2.750 | 2.860 | 29,800 | -0.04(-1.38%) |
Apr 03, 2002 | 2.920 | 3.000 | 2.860 | 2.900 | 15,700 | -0.10(-3.33%) |
Apr 02, 2002 | 2.950 | 3.000 | 2.860 | 3.000 | 13,100 | -0.10(-3.23%) |
Mar 29, 2002 | 2.960 | 3.140 | 2.930 | 3.100 | 29,700 | +0.00(+0.00%) |
Mar 28, 2002 | 2.960 | 3.140 | 2.930 | 3.100 | 29,700 | +0.04(+1.31%) |
Mar 27, 2002 | 3.030 | 3.190 | 3.000 | 3.060 | 11,300 | -0.01(-0.33%) |
Mar 26, 2002 | 3.230 | 3.250 | 3.050 | 3.070 | 40,900 | -0.11(-3.46%) |
Mar 25, 2002 | 3.210 | 3.300 | 3.180 | 3.180 | 71,600 | +0.11(+3.58%) |
Mar 22, 2002 | 3.160 | 3.190 | 3.060 | 3.070 | 4,800 | -0.08(-2.54%) |
Mar 21, 2002 | 3.080 | 3.150 | 3.050 | 3.150 | 24,900 | +0.02(+0.64%) |
Mar 20, 2002 | 3.090 | 3.130 | 3.020 | 3.130 | 45,100 | +0.05(+1.62%) |
Mar 19, 2002 | 3.060 | 3.110 | 3.000 | 3.080 | 10,600 | +0.03(+0.98%) |
Mar 18, 2002 | 3.100 | 3.200 | 3.050 | 3.050 | 21,700 | -0.04(-1.29%) |
Mar 15, 2002 | 3.130 | 3.200 | 2.950 | 3.090 | 67,200 | -0.06(-1.90%) |
Mar 14, 2002 | 3.290 | 3.290 | 3.100 | 3.150 | 26,500 | -0.07(-2.17%) |
Mar 13, 2002 | 3.285 | 3.370 | 3.130 | 3.220 | 7,400 | -0.05(-1.53%) |
Mar 12, 2002 | 3.200 | 3.290 | 3.120 | 3.270 | 6,500 | +0.02(+0.62%) |
Mar 11, 2002 | 3.340 | 3.340 | 3.170 | 3.250 | 136,900 | -0.04(-1.22%) |
Mar 08, 2002 | 3.180 | 3.400 | 3.180 | 3.290 | 45,900 | +0.09(+2.81%) |
Mar 07, 2002 | 3.440 | 3.450 | 3.170 | 3.200 | 192,300 | -0.14(-4.19%) |
Mar 06, 2002 | 3.440 | 3.460 | 3.260 | 3.340 | 597,900 | +0.34(+11.33%) |
Mar 05, 2002 | 3.400 | 3.450 | 2.980 | 3.000 | 17,600 | -0.25(-7.69%) |
Mar 04, 2002 | 3.380 | 3.420 | 2.900 | 3.250 | 14,100 | -0.13(-3.85%) |
Mar 01, 2002 | 3.180 | 3.380 | 3.180 | 3.380 | 23,300 | +0.28(+9.03%) |
Feb 28, 2002 | 3.020 | 3.200 | 2.970 | 3.100 | 29,500 | +0.30(+10.71%) |
Feb 27, 2002 | 2.760 | 3.000 | 2.760 | 2.800 | 18,600 | +0.00(+0.00%) |
Feb 26, 2002 | 2.800 | 2.810 | 2.800 | 2.800 | 2,600 | -0.00(-0.04%) |
Feb 25, 2002 | 2.815 | 3.040 | 2.800 | 2.801 | 7,500 | -0.15(-5.05%) |
Feb 22, 2002 | 3.050 | 3.050 | 2.950 | 2.950 | 8,400 | -0.11(-3.59%) |
Feb 21, 2002 | 2.820 | 3.550 | 2.800 | 3.060 | 17,600 | +0.16(+5.52%) |
Feb 20, 2002 | 3.050 | 3.210 | 2.800 | 2.900 | 34,000 | -0.14(-4.61%) |
Feb 19, 2002 | 3.150 | 3.150 | 2.800 | 3.040 | 30,100 | -0.06(-1.94%) |
Feb 18, 2002 | 3.130 | 3.170 | 3.080 | 3.100 | 37,100 | +0.00(+0.00%) |
Feb 15, 2002 | 3.130 | 3.170 | 3.080 | 3.100 | 37,100 | -0.04(-1.27%) |
Feb 14, 2002 | 3.100 | 3.270 | 3.100 | 3.140 | 6,600 | +0.03(+0.96%) |
Feb 13, 2002 | 3.380 | 3.380 | 3.000 | 3.110 | 86,000 | -0.15(-4.60%) |
Feb 12, 2002 | 3.250 | 3.260 | 3.150 | 3.260 | 56,600 | +0.02(+0.62%) |
Feb 11, 2002 | 3.350 | 3.350 | 3.120 | 3.240 | 19,600 | +0.04(+1.25%) |
Feb 08, 2002 | 3.260 | 3.370 | 3.170 | 3.200 | 26,500 | -0.20(-5.88%) |
Feb 07, 2002 | 3.590 | 3.590 | 3.251 | 3.400 | 18,300 | +0.04(+1.19%) |
Feb 06, 2002 | 3.490 | 3.499 | 3.300 | 3.360 | 54,400 | -0.14(-4.00%) |
Feb 05, 2002 | 3.580 | 3.650 | 3.260 | 3.500 | 31,400 | +0.00(+0.00%) |
Feb 04, 2002 | 3.510 | 3.600 | 3.500 | 3.500 | 25,900 | +0.02(+0.57%) |