Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.316 | 4.359 | 4.252 | 4.252 | 3,369 | -0.11(-2.45%) |
Apr 29, 2002 | 4.230 | 4.380 | 4.230 | 4.359 | 23,963 | +0.13(+3.03%) |
Apr 26, 2002 | 4.230 | 4.230 | 4.230 | 4.230 | 187 | -0.02(-0.40%) |
Apr 25, 2002 | 4.247 | 4.247 | 4.247 | 4.247 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 4.247 | 4.256 | 4.247 | 4.247 | 4,305 | -0.02(-0.50%) |
Apr 23, 2002 | 4.188 | 4.269 | 4.188 | 4.269 | 3,744 | +0.04(+0.91%) |
Apr 22, 2002 | 4.124 | 4.230 | 4.124 | 4.230 | 9,360 | +0.12(+2.91%) |
Apr 19, 2002 | 4.081 | 4.166 | 4.081 | 4.111 | 6,739 | +0.05(+1.26%) |
Apr 18, 2002 | 4.038 | 4.059 | 4.038 | 4.059 | 1,310 | +0.04(+1.06%) |
Apr 17, 2002 | 3.854 | 4.017 | 3.829 | 4.017 | 7,488 | +0.13(+3.30%) |
Apr 16, 2002 | 3.910 | 3.910 | 3.889 | 3.889 | 561 | +0.02(+0.55%) |
Apr 15, 2002 | 3.846 | 3.867 | 3.846 | 3.867 | 5,054 | +0.06(+1.69%) |
Apr 12, 2002 | 3.803 | 3.803 | 3.803 | 3.803 | 374 | -0.04(-1.11%) |
Apr 11, 2002 | 3.889 | 3.889 | 3.846 | 3.846 | 1,123 | -0.02(-0.55%) |
Apr 10, 2002 | 3.889 | 3.889 | 3.867 | 3.867 | 6,739 | -0.02(-0.55%) |
Apr 09, 2002 | 3.889 | 3.889 | 3.889 | 3.889 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 3.889 | 3.889 | 3.889 | 3.889 | 13,292 | +0.00(+0.00%) |
Apr 05, 2002 | 3.889 | 3.889 | 3.889 | 3.889 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 3.889 | 3.889 | 3.889 | 3.889 | 374 | -0.04(-1.09%) |
Apr 03, 2002 | 3.995 | 3.995 | 3.931 | 3.931 | 2,433 | -0.06(-1.60%) |
Apr 02, 2002 | 3.995 | 4.017 | 3.995 | 3.995 | 12,356 | +0.02(+0.54%) |
Apr 01, 2002 | 3.974 | 3.974 | 3.931 | 3.974 | 2,621 | -0.01(-0.21%) |
Mar 29, 2002 | 3.889 | 4.038 | 3.889 | 3.983 | 11,420 | +0.00(+0.00%) |
Mar 28, 2002 | 3.889 | 4.038 | 3.889 | 3.983 | 11,420 | +0.13(+3.33%) |
Mar 27, 2002 | 3.893 | 3.893 | 3.854 | 3.854 | 561 | -0.06(-1.53%) |
Mar 26, 2002 | 3.910 | 3.936 | 3.910 | 3.914 | 3,557 | +0.00(+0.00%) |
Mar 25, 2002 | 3.931 | 3.965 | 3.914 | 3.914 | 4,493 | +0.00(+0.11%) |
Mar 22, 2002 | 3.867 | 3.936 | 3.867 | 3.910 | 4,867 | +0.06(+1.67%) |
Mar 21, 2002 | 3.842 | 3.846 | 3.824 | 3.846 | 2,059 | +0.00(+0.11%) |
Mar 20, 2002 | 3.820 | 3.846 | 3.820 | 3.842 | 2,995 | +0.03(+0.67%) |
Mar 19, 2002 | 3.803 | 3.816 | 3.803 | 3.816 | 374 | +0.01(+0.34%) |
Mar 18, 2002 | 3.782 | 3.803 | 3.782 | 3.803 | 2,059 | +0.06(+1.71%) |
Mar 15, 2002 | 3.718 | 3.739 | 3.718 | 3.739 | 4,305 | +0.04(+1.04%) |
Mar 14, 2002 | 3.632 | 3.701 | 3.632 | 3.701 | 4,680 | +0.11(+3.10%) |
Mar 13, 2002 | 3.547 | 3.589 | 3.547 | 3.589 | 2,246 | +0.04(+1.20%) |
Mar 12, 2002 | 3.547 | 3.547 | 3.547 | 3.547 | 936 | +0.00(+0.00%) |
Mar 11, 2002 | 3.504 | 3.547 | 3.504 | 3.547 | 5,803 | +0.00(+0.00%) |
Mar 08, 2002 | 3.461 | 3.547 | 3.419 | 3.547 | 5,616 | +0.04(+1.22%) |
Mar 07, 2002 | 3.525 | 3.547 | 3.504 | 3.504 | 7,301 | +0.02(+0.61%) |
Mar 06, 2002 | 3.333 | 3.483 | 3.333 | 3.483 | 13,479 | +0.13(+3.82%) |
Mar 05, 2002 | 3.354 | 3.354 | 3.354 | 3.354 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 3.354 | 3.354 | 3.354 | 3.354 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 3.376 | 3.376 | 3.354 | 3.354 | 2,246 | -0.06(-1.88%) |
Feb 28, 2002 | 3.419 | 3.419 | 3.419 | 3.419 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 3.419 | 3.461 | 3.372 | 3.419 | 11,420 | +0.00(+0.00%) |
Feb 26, 2002 | 3.354 | 3.419 | 3.354 | 3.419 | 3,744 | +0.11(+3.23%) |
Feb 25, 2002 | 3.312 | 3.312 | 3.312 | 3.312 | 374 | +0.03(+0.91%) |
Feb 22, 2002 | 3.282 | 3.312 | 3.282 | 3.282 | 936 | -0.01(-0.26%) |
Feb 21, 2002 | 3.290 | 3.290 | 3.290 | 3.290 | 187 | -0.03(-0.77%) |
Feb 20, 2002 | 3.316 | 3.316 | 3.316 | 3.316 | 187 | +0.04(+1.17%) |
Feb 19, 2002 | 3.290 | 3.290 | 3.277 | 3.277 | 1,872 | -0.06(-1.67%) |
Feb 18, 2002 | 3.333 | 3.333 | 3.333 | 3.333 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 3.333 | 3.333 | 3.333 | 3.333 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 3.333 | 3.333 | 3.333 | 3.333 | 374 | -0.03(-0.89%) |
Feb 13, 2002 | 3.363 | 3.363 | 3.363 | 3.363 | 187 | -0.01(-0.38%) |
Feb 12, 2002 | 3.380 | 3.380 | 3.376 | 3.376 | 3,744 | -0.02(-0.63%) |
Feb 11, 2002 | 3.419 | 3.419 | 3.397 | 3.397 | 561 | -0.04(-1.24%) |
Feb 08, 2002 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 3.440 | 3.440 | 3.440 | 3.440 | 936 | -0.02(-0.62%) |
Feb 06, 2002 | 3.487 | 3.487 | 3.461 | 3.461 | 1,123 | +0.00(+0.00%) |
Feb 05, 2002 | 3.461 | 3.461 | 3.461 | 3.461 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 3.461 | 3.461 | 3.461 | 3.461 | 1,872 | +0.00(+0.00%) |