Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.630 | 3.715 | 3.580 | 3.688 | 62,763 | +0.10(+2.89%) |
Apr 29, 2002 | 3.657 | 3.697 | 3.562 | 3.585 | 69,859 | -0.12(-3.17%) |
Apr 26, 2002 | 3.621 | 3.738 | 3.562 | 3.702 | 70,081 | +0.04(+0.98%) |
Apr 25, 2002 | 3.540 | 3.724 | 3.463 | 3.666 | 116,433 | +0.09(+2.52%) |
Apr 24, 2002 | 3.562 | 3.607 | 3.562 | 3.576 | 15,746 | -0.03(-0.88%) |
Apr 23, 2002 | 3.652 | 3.697 | 3.540 | 3.607 | 23,951 | -0.02(-0.62%) |
Apr 22, 2002 | 3.585 | 3.675 | 3.585 | 3.630 | 48,569 | +0.03(+0.75%) |
Apr 19, 2002 | 3.630 | 3.639 | 3.603 | 3.603 | 40,807 | -0.00(-0.13%) |
Apr 18, 2002 | 3.603 | 3.625 | 3.558 | 3.607 | 29,274 | +0.01(+0.25%) |
Apr 17, 2002 | 3.607 | 3.639 | 3.544 | 3.598 | 80,727 | +0.03(+0.89%) |
Apr 16, 2002 | 3.603 | 3.706 | 3.562 | 3.567 | 135,727 | -0.04(-1.00%) |
Apr 15, 2002 | 3.562 | 3.625 | 3.544 | 3.603 | 42,581 | +0.04(+1.14%) |
Apr 12, 2002 | 3.585 | 3.621 | 3.553 | 3.562 | 47,460 | -0.02(-0.63%) |
Apr 11, 2002 | 3.612 | 3.670 | 3.526 | 3.585 | 71,634 | -0.05(-1.36%) |
Apr 10, 2002 | 3.607 | 3.675 | 3.562 | 3.634 | 94,920 | -0.01(-0.37%) |
Apr 09, 2002 | 3.715 | 3.720 | 3.499 | 3.648 | 184,075 | -0.06(-1.70%) |
Apr 08, 2002 | 3.616 | 3.742 | 3.562 | 3.711 | 253,713 | +0.09(+2.62%) |
Apr 05, 2002 | 3.395 | 3.616 | 3.395 | 3.616 | 196,051 | +0.18(+5.11%) |
Apr 04, 2002 | 3.476 | 3.499 | 3.413 | 3.440 | 33,266 | +0.05(+1.60%) |
Apr 03, 2002 | 3.481 | 3.499 | 3.359 | 3.386 | 49,234 | -0.11(-3.22%) |
Apr 02, 2002 | 3.562 | 3.580 | 3.449 | 3.499 | 78,065 | -0.04(-1.15%) |
Apr 01, 2002 | 3.540 | 3.598 | 3.472 | 3.540 | 74,739 | -0.01(-0.38%) |
Mar 29, 2002 | 3.454 | 3.558 | 3.454 | 3.553 | 156,131 | +0.00(+0.00%) |
Mar 28, 2002 | 3.454 | 3.558 | 3.454 | 3.553 | 156,131 | +0.14(+4.23%) |
Mar 27, 2002 | 3.269 | 3.427 | 3.251 | 3.409 | 141,050 | +0.14(+4.28%) |
Mar 26, 2002 | 3.210 | 3.269 | 3.183 | 3.269 | 108,005 | +0.09(+2.98%) |
Mar 25, 2002 | 3.210 | 3.210 | 3.156 | 3.174 | 123,308 | -0.04(-1.26%) |
Mar 22, 2002 | 3.219 | 3.260 | 3.192 | 3.215 | 119,316 | -0.05(-1.52%) |
Mar 21, 2002 | 3.228 | 3.265 | 3.179 | 3.265 | 119,759 | +0.02(+0.56%) |
Mar 20, 2002 | 3.251 | 3.256 | 3.224 | 3.246 | 163,671 | -0.03(-0.96%) |
Mar 19, 2002 | 3.197 | 3.278 | 3.197 | 3.278 | 177,422 | +0.12(+3.71%) |
Mar 18, 2002 | 3.030 | 3.161 | 3.026 | 3.161 | 266,576 | +0.13(+4.32%) |
Mar 15, 2002 | 3.039 | 3.039 | 3.003 | 3.030 | 154,135 | -0.01(-0.30%) |
Mar 14, 2002 | 2.998 | 3.044 | 2.980 | 3.039 | 94,920 | +0.03(+1.05%) |
Mar 13, 2002 | 2.958 | 3.030 | 2.958 | 3.008 | 49,012 | +0.01(+0.30%) |
Mar 12, 2002 | 3.012 | 3.012 | 2.953 | 2.998 | 69,859 | +0.02(+0.76%) |
Mar 11, 2002 | 3.017 | 3.017 | 2.962 | 2.976 | 32,379 | +0.00(+0.00%) |
Mar 08, 2002 | 3.021 | 3.066 | 2.958 | 2.976 | 47,238 | +0.00(+0.00%) |
Mar 07, 2002 | 2.962 | 2.976 | 2.940 | 2.976 | 47,682 | +0.01(+0.46%) |
Mar 06, 2002 | 2.994 | 3.021 | 2.935 | 2.962 | 72,521 | -0.02(-0.76%) |
Mar 05, 2002 | 3.021 | 3.066 | 2.935 | 2.985 | 91,594 | -0.02(-0.60%) |
Mar 04, 2002 | 2.935 | 3.021 | 2.935 | 3.003 | 39,919 | +0.05(+1.68%) |
Mar 01, 2002 | 2.980 | 3.021 | 2.935 | 2.953 | 33,931 | -0.07(-2.24%) |
Feb 28, 2002 | 3.012 | 3.021 | 2.958 | 3.021 | 58,327 | +0.03(+0.90%) |
Feb 27, 2002 | 2.998 | 2.998 | 2.980 | 2.994 | 18,407 | +0.04(+1.22%) |
Feb 26, 2002 | 2.994 | 3.008 | 2.953 | 2.958 | 31,048 | -0.03(-1.06%) |
Feb 25, 2002 | 2.958 | 3.012 | 2.958 | 2.989 | 35,262 | -0.02(-0.75%) |
Feb 22, 2002 | 2.967 | 3.012 | 2.931 | 3.012 | 52,339 | +0.05(+1.52%) |
Feb 21, 2002 | 2.940 | 3.021 | 2.940 | 2.967 | 66,976 | -0.02(-0.60%) |
Feb 20, 2002 | 2.976 | 3.021 | 2.976 | 2.985 | 31,492 | -0.04(-1.19%) |
Feb 19, 2002 | 2.953 | 3.026 | 2.940 | 3.021 | 55,000 | +0.02(+0.75%) |
Feb 18, 2002 | 2.998 | 3.062 | 2.998 | 2.998 | 121,090 | +0.00(+0.00%) |
Feb 15, 2002 | 2.998 | 3.062 | 2.998 | 2.998 | 121,090 | -0.02(-0.60%) |
Feb 14, 2002 | 3.017 | 3.030 | 2.985 | 3.017 | 60,323 | +0.00(+0.00%) |
Feb 13, 2002 | 3.066 | 3.111 | 2.953 | 3.017 | 55,887 | +0.04(+1.21%) |
Feb 12, 2002 | 3.134 | 3.134 | 2.953 | 2.980 | 66,755 | -0.16(-5.03%) |
Feb 11, 2002 | 3.021 | 3.156 | 3.021 | 3.138 | 14,193 | +0.14(+4.66%) |
Feb 08, 2002 | 2.886 | 3.017 | 2.841 | 2.998 | 72,077 | +0.07(+2.31%) |
Feb 07, 2002 | 2.976 | 2.976 | 2.728 | 2.931 | 184,297 | -0.09(-2.99%) |
Feb 06, 2002 | 3.021 | 3.089 | 2.886 | 3.021 | 70,747 | -0.05(-1.47%) |
Feb 05, 2002 | 3.116 | 3.156 | 2.976 | 3.066 | 98,247 | -0.09(-3.00%) |
Feb 04, 2002 | 3.201 | 3.201 | 3.161 | 3.161 | 13,971 | -0.06(-1.82%) |