Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.732 | 3.813 | 3.732 | 3.813 | 45,607 | +0.08(+2.17%) |
Apr 29, 2002 | 3.732 | 3.733 | 3.732 | 3.732 | 3,081 | +0.00(+0.00%) |
Apr 26, 2002 | 3.772 | 3.772 | 3.732 | 3.732 | 9,861 | -0.05(-1.29%) |
Apr 25, 2002 | 3.772 | 3.813 | 3.732 | 3.781 | 30,322 | -0.02(-0.43%) |
Apr 24, 2002 | 3.691 | 3.797 | 3.691 | 3.797 | 17,256 | +0.11(+2.86%) |
Apr 23, 2002 | 3.699 | 3.854 | 3.691 | 3.691 | 14,544 | -0.08(-2.15%) |
Apr 22, 2002 | 3.772 | 3.772 | 3.772 | 3.772 | 1,232 | +0.00(+0.00%) |
Apr 19, 2002 | 3.651 | 3.772 | 3.651 | 3.772 | 20,091 | +0.12(+3.33%) |
Apr 18, 2002 | 3.651 | 3.862 | 3.651 | 3.651 | 23,789 | -0.02(-0.66%) |
Apr 17, 2002 | 3.675 | 3.675 | 3.675 | 3.675 | 123 | +0.00(+0.00%) |
Apr 16, 2002 | 3.651 | 3.675 | 3.651 | 3.675 | 10,354 | +0.02(+0.67%) |
Apr 15, 2002 | 3.659 | 3.691 | 3.651 | 3.651 | 8,874 | -0.04(-1.10%) |
Apr 12, 2002 | 3.652 | 3.691 | 3.651 | 3.691 | 3,821 | -0.08(-2.15%) |
Apr 11, 2002 | 3.772 | 3.772 | 3.772 | 3.772 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 3.691 | 3.772 | 3.610 | 3.772 | 117,345 | +0.12(+3.33%) |
Apr 09, 2002 | 3.651 | 3.651 | 3.651 | 3.651 | 60,398 | +0.04(+1.12%) |
Apr 08, 2002 | 3.651 | 3.651 | 3.610 | 3.610 | 17,380 | +0.00(+0.00%) |
Apr 05, 2002 | 3.610 | 3.799 | 3.610 | 3.610 | 24,652 | +0.00(+0.00%) |
Apr 04, 2002 | 3.610 | 3.614 | 3.610 | 3.610 | 6,656 | +0.00(+0.00%) |
Apr 03, 2002 | 3.610 | 3.610 | 3.610 | 3.610 | 1,232 | +0.00(+0.00%) |
Apr 02, 2002 | 3.610 | 3.610 | 3.610 | 3.610 | 1,848 | +0.00(+0.00%) |
Apr 01, 2002 | 3.732 | 3.732 | 3.610 | 3.610 | 616 | -0.12(-3.26%) |
Mar 29, 2002 | 3.910 | 4.016 | 3.732 | 3.732 | 16,640 | +0.00(+0.00%) |
Mar 28, 2002 | 3.910 | 4.016 | 3.732 | 3.732 | 16,640 | -0.28(-7.07%) |
Mar 27, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 3.959 | 4.016 | 3.959 | 4.016 | 3,204 | +0.04(+1.02%) |
Mar 22, 2002 | 4.016 | 4.056 | 3.975 | 3.975 | 9,861 | +0.16(+4.26%) |
Mar 21, 2002 | 3.935 | 4.170 | 3.813 | 3.813 | 37,102 | -0.12(-3.09%) |
Mar 20, 2002 | 3.643 | 3.935 | 3.643 | 3.935 | 2,958 | +0.41(+11.48%) |
Mar 19, 2002 | 3.529 | 3.529 | 3.529 | 3.529 | 246 | -0.04(-1.13%) |
Mar 18, 2002 | 3.488 | 3.570 | 3.488 | 3.570 | 6,532 | +0.00(+0.00%) |
Mar 15, 2002 | 3.448 | 3.570 | 3.448 | 3.570 | 91,091 | +0.10(+2.80%) |
Mar 14, 2002 | 3.310 | 3.488 | 3.310 | 3.472 | 63,110 | +0.15(+4.39%) |
Mar 13, 2002 | 3.407 | 3.407 | 3.318 | 3.326 | 87,269 | -0.04(-1.21%) |
Mar 12, 2002 | 3.245 | 3.367 | 3.245 | 3.367 | 739 | +0.16(+5.06%) |
Mar 11, 2002 | 3.318 | 3.367 | 3.205 | 3.205 | 19,598 | -0.12(-3.66%) |
Mar 08, 2002 | 3.367 | 3.367 | 3.326 | 3.326 | 25,885 | -0.04(-1.21%) |
Mar 07, 2002 | 3.367 | 3.367 | 3.326 | 3.367 | 45,360 | +0.00(+0.00%) |
Mar 06, 2002 | 3.326 | 3.367 | 3.326 | 3.367 | 15,284 | +0.04(+1.22%) |
Mar 05, 2002 | 3.367 | 3.432 | 3.326 | 3.326 | 78,641 | -0.04(-1.21%) |
Mar 04, 2002 | 3.367 | 3.367 | 3.367 | 3.367 | 8,258 | -0.00(-0.02%) |
Mar 01, 2002 | 3.367 | 3.464 | 3.367 | 3.368 | 5,916 | -0.06(-1.87%) |
Feb 28, 2002 | 3.407 | 3.432 | 3.407 | 3.432 | 1,848 | +0.02(+0.71%) |
Feb 27, 2002 | 3.407 | 3.407 | 3.407 | 3.407 | 2,835 | +0.08(+2.44%) |
Feb 26, 2002 | 3.448 | 3.448 | 3.326 | 3.326 | 13,928 | -0.20(-5.75%) |
Feb 25, 2002 | 3.448 | 3.529 | 3.448 | 3.529 | 25,392 | +0.28(+8.75%) |
Feb 22, 2002 | 3.651 | 3.691 | 3.245 | 3.245 | 8,998 | -0.53(-13.98%) |
Feb 21, 2002 | 3.813 | 3.813 | 3.448 | 3.772 | 20,215 | -0.04(-1.06%) |
Feb 20, 2002 | 3.935 | 3.935 | 3.813 | 3.813 | 6,902 | -0.12(-3.09%) |
Feb 19, 2002 | 3.894 | 3.935 | 3.894 | 3.935 | 41,416 | +0.00(+0.00%) |
Feb 18, 2002 | 4.259 | 4.300 | 3.813 | 3.935 | 35,499 | +0.00(+0.00%) |
Feb 15, 2002 | 4.259 | 4.300 | 3.813 | 3.935 | 35,499 | -0.28(-6.73%) |
Feb 14, 2002 | 4.284 | 4.300 | 4.219 | 4.219 | 16,517 | -0.06(-1.52%) |
Feb 13, 2002 | 4.284 | 4.284 | 4.284 | 4.284 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 4.300 | 4.300 | 4.284 | 4.284 | 1,232 | -0.06(-1.31%) |
Feb 11, 2002 | 4.308 | 4.340 | 4.300 | 4.340 | 8,258 | +0.03(+0.75%) |
Feb 08, 2002 | 4.308 | 4.308 | 4.308 | 4.308 | 123 | -0.03(-0.75%) |
Feb 07, 2002 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 4.340 | 4.340 | 4.340 | 4.340 | 739 | -0.04(-0.93%) |
Feb 05, 2002 | 4.430 | 4.462 | 4.381 | 4.381 | 13,558 | -0.08(-1.82%) |
Feb 04, 2002 | 4.462 | 4.543 | 4.421 | 4.462 | 76,176 | +0.00(+0.00%) |