Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.367 | 3.436 | 3.350 | 3.429 | 710,394 | +0.06(+1.92%) |
Apr 29, 2002 | 3.420 | 3.420 | 3.340 | 3.365 | 963,180 | -0.06(-1.63%) |
Apr 26, 2002 | 3.450 | 3.476 | 3.376 | 3.420 | 1,121,735 | -0.01(-0.21%) |
Apr 25, 2002 | 3.403 | 3.428 | 3.381 | 3.428 | 1,487,371 | +0.02(+0.73%) |
Apr 24, 2002 | 3.394 | 3.493 | 3.394 | 3.403 | 1,527,433 | +0.01(+0.34%) |
Apr 23, 2002 | 3.422 | 3.473 | 3.366 | 3.391 | 1,428,689 | -0.05(-1.54%) |
Apr 22, 2002 | 3.482 | 3.513 | 3.436 | 3.444 | 1,476,086 | -0.06(-1.84%) |
Apr 19, 2002 | 3.509 | 3.533 | 3.438 | 3.509 | 1,816,331 | -0.02(-0.65%) |
Apr 18, 2002 | 3.562 | 3.571 | 3.528 | 3.532 | 1,055,153 | -0.03(-0.82%) |
Apr 17, 2002 | 3.571 | 3.605 | 3.560 | 3.561 | 681,618 | -0.01(-0.17%) |
Apr 16, 2002 | 3.520 | 3.580 | 3.520 | 3.568 | 977,286 | +0.05(+1.41%) |
Apr 15, 2002 | 3.563 | 3.563 | 3.505 | 3.518 | 1,588,373 | -0.04(-1.17%) |
Apr 12, 2002 | 3.562 | 3.568 | 3.513 | 3.560 | 1,113,271 | +0.00(+0.00%) |
Apr 11, 2002 | 3.552 | 3.623 | 3.552 | 3.560 | 1,887,991 | +0.01(+0.37%) |
Apr 10, 2002 | 3.531 | 3.587 | 3.527 | 3.546 | 1,832,694 | +0.02(+0.45%) |
Apr 09, 2002 | 3.517 | 3.535 | 3.484 | 3.530 | 1,069,824 | +0.01(+0.38%) |
Apr 08, 2002 | 3.456 | 3.531 | 3.445 | 3.517 | 771,334 | +0.02(+0.63%) |
Apr 05, 2002 | 3.438 | 3.539 | 3.438 | 3.495 | 1,221,044 | +0.07(+2.18%) |
Apr 04, 2002 | 3.456 | 3.456 | 3.367 | 3.420 | 2,312,874 | -0.09(-2.62%) |
Apr 03, 2002 | 3.615 | 3.620 | 3.500 | 3.513 | 2,585,973 | -0.11(-3.06%) |
Apr 02, 2002 | 3.657 | 3.658 | 3.602 | 3.623 | 1,792,632 | -0.03(-0.92%) |
Apr 01, 2002 | 3.716 | 3.716 | 3.615 | 3.657 | 2,106,921 | -0.06(-1.55%) |
Mar 29, 2002 | 3.731 | 3.748 | 3.686 | 3.715 | 1,186,624 | +0.00(+0.00%) |
Mar 28, 2002 | 3.731 | 3.748 | 3.686 | 3.715 | 1,186,624 | +0.01(+0.14%) |
Mar 27, 2002 | 3.644 | 3.716 | 3.598 | 3.709 | 1,988,428 | +0.07(+1.85%) |
Mar 26, 2002 | 3.456 | 3.660 | 3.456 | 3.642 | 4,546,189 | +0.21(+6.06%) |
Mar 25, 2002 | 3.469 | 3.518 | 3.429 | 3.434 | 2,724,779 | +0.12(+3.47%) |
Mar 22, 2002 | 3.367 | 3.383 | 3.319 | 3.319 | 1,020,734 | -0.07(-2.09%) |
Mar 21, 2002 | 3.420 | 3.420 | 3.317 | 3.389 | 2,444,909 | -0.03(-0.83%) |
Mar 20, 2002 | 3.490 | 3.531 | 3.418 | 3.418 | 3,309,345 | -0.07(-1.93%) |
Mar 19, 2002 | 3.467 | 3.531 | 3.453 | 3.485 | 1,677,525 | +0.02(+0.54%) |
Mar 18, 2002 | 3.456 | 3.478 | 3.453 | 3.467 | 916,911 | +0.01(+0.36%) |
Mar 15, 2002 | 3.461 | 3.478 | 3.449 | 3.454 | 2,170,682 | -0.01(-0.18%) |
Mar 14, 2002 | 3.450 | 3.479 | 3.450 | 3.460 | 1,043,868 | +0.01(+0.31%) |
Mar 13, 2002 | 3.464 | 3.465 | 3.425 | 3.450 | 1,077,723 | -0.01(-0.41%) |
Mar 12, 2002 | 3.424 | 3.469 | 3.420 | 3.464 | 520,241 | +0.04(+1.16%) |
Mar 11, 2002 | 3.412 | 3.432 | 3.380 | 3.424 | 1,185,496 | +0.01(+0.29%) |
Mar 08, 2002 | 3.412 | 3.437 | 3.385 | 3.414 | 1,093,522 | +0.00(+0.08%) |
Mar 07, 2002 | 3.451 | 3.454 | 3.412 | 3.412 | 1,309,632 | -0.04(-1.28%) |
Mar 06, 2002 | 3.416 | 3.456 | 3.376 | 3.456 | 2,061,781 | +0.03(+0.83%) |
Mar 05, 2002 | 3.454 | 3.454 | 3.367 | 3.428 | 1,938,210 | -0.03(-0.77%) |
Mar 04, 2002 | 3.345 | 3.454 | 3.332 | 3.454 | 754,406 | +0.13(+3.95%) |
Mar 01, 2002 | 3.345 | 3.366 | 3.297 | 3.323 | 1,911,690 | -0.02(-0.66%) |
Feb 28, 2002 | 3.325 | 3.345 | 3.306 | 3.345 | 1,079,416 | +0.01(+0.35%) |
Feb 27, 2002 | 3.291 | 3.398 | 3.273 | 3.334 | 2,609,671 | +0.06(+1.98%) |
Feb 26, 2002 | 3.259 | 3.279 | 3.218 | 3.269 | 1,380,163 | +0.04(+1.18%) |
Feb 25, 2002 | 3.217 | 3.249 | 3.208 | 3.231 | 1,230,636 | +0.03(+0.86%) |
Feb 22, 2002 | 3.163 | 3.223 | 3.124 | 3.203 | 1,607,557 | +0.04(+1.20%) |
Feb 21, 2002 | 3.057 | 3.261 | 3.057 | 3.165 | 3,368,028 | +0.10(+3.42%) |
Feb 20, 2002 | 2.999 | 3.110 | 2.998 | 3.061 | 1,546,054 | +0.06(+2.16%) |
Feb 19, 2002 | 3.026 | 3.026 | 2.992 | 2.996 | 774,155 | -0.03(-0.97%) |
Feb 18, 2002 | 3.013 | 3.030 | 2.986 | 3.025 | 1,695,017 | +0.00(+0.00%) |
Feb 15, 2002 | 3.013 | 3.030 | 2.986 | 3.025 | 1,682,039 | +0.01(+0.41%) |
Feb 14, 2002 | 3.013 | 3.023 | 2.997 | 3.013 | 1,252,642 | +0.00(+0.00%) |
Feb 13, 2002 | 3.004 | 3.031 | 3.004 | 3.013 | 948,509 | +0.00(+0.00%) |
Feb 12, 2002 | 3.022 | 3.042 | 3.004 | 3.013 | 2,099,022 | -0.02(-0.56%) |
Feb 11, 2002 | 2.951 | 3.035 | 2.951 | 3.030 | 3,947,516 | +0.09(+2.98%) |
Feb 08, 2002 | 2.986 | 2.986 | 2.907 | 2.942 | 3,878,677 | +0.00(+0.00%) |
Feb 07, 2002 | 2.946 | 2.952 | 2.929 | 2.942 | 2,764,841 | -0.00(-0.03%) |
Feb 06, 2002 | 2.966 | 2.967 | 2.862 | 2.943 | 4,915,775 | -0.05(-1.51%) |
Feb 05, 2002 | 3.062 | 3.081 | 2.985 | 2.988 | 2,260,398 | -0.07(-2.26%) |
Feb 04, 2002 | 3.124 | 3.124 | 3.047 | 3.057 | 2,807,724 | -0.07(-2.13%) |