Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.000 | 3.030 | 2.993 | 3.012 | 116,932 | +0.00(+0.00%) |
Apr 29, 2002 | 3.015 | 3.030 | 2.997 | 3.012 | 84,362 | -0.00(-0.12%) |
Apr 26, 2002 | 3.004 | 3.015 | 2.989 | 3.015 | 42,982 | +0.01(+0.25%) |
Apr 25, 2002 | 3.019 | 3.019 | 2.989 | 3.008 | 116,665 | -0.01(-0.37%) |
Apr 24, 2002 | 3.012 | 3.027 | 2.989 | 3.019 | 142,294 | -0.01(-0.37%) |
Apr 23, 2002 | 2.993 | 3.030 | 2.982 | 3.030 | 247,213 | +0.04(+1.25%) |
Apr 22, 2002 | 2.985 | 3.004 | 2.970 | 2.993 | 120,403 | +0.01(+0.25%) |
Apr 19, 2002 | 2.989 | 3.004 | 2.982 | 2.985 | 110,258 | +0.00(+0.13%) |
Apr 18, 2002 | 2.978 | 3.004 | 2.974 | 2.982 | 94,240 | -0.02(-0.62%) |
Apr 17, 2002 | 3.008 | 3.012 | 2.974 | 3.000 | 141,226 | -0.01(-0.37%) |
Apr 16, 2002 | 2.970 | 3.019 | 2.963 | 3.012 | 184,475 | +0.04(+1.39%) |
Apr 15, 2002 | 2.997 | 3.008 | 2.963 | 2.970 | 123,873 | -0.02(-0.63%) |
Apr 12, 2002 | 2.997 | 3.012 | 2.963 | 2.989 | 108,389 | +0.01(+0.25%) |
Apr 11, 2002 | 2.997 | 3.015 | 2.978 | 2.982 | 116,398 | -0.03(-1.12%) |
Apr 10, 2002 | 3.015 | 3.027 | 2.989 | 3.015 | 125,208 | +0.00(+0.00%) |
Apr 09, 2002 | 3.015 | 3.030 | 3.000 | 3.015 | 141,760 | -0.01(-0.25%) |
Apr 08, 2002 | 3.053 | 3.053 | 3.019 | 3.023 | 117,199 | -0.03(-0.98%) |
Apr 05, 2002 | 3.042 | 3.060 | 3.038 | 3.053 | 90,235 | +0.00(+0.12%) |
Apr 04, 2002 | 3.049 | 3.057 | 3.042 | 3.049 | 89,701 | +0.00(+0.00%) |
Apr 03, 2002 | 3.053 | 3.072 | 3.042 | 3.049 | 116,131 | -0.00(-0.12%) |
Apr 02, 2002 | 3.057 | 3.087 | 3.053 | 3.053 | 135,086 | -0.02(-0.73%) |
Apr 01, 2002 | 3.060 | 3.083 | 3.038 | 3.075 | 186,077 | +0.02(+0.74%) |
Mar 29, 2002 | 3.053 | 3.083 | 3.053 | 3.053 | 156,977 | +0.00(+0.00%) |
Mar 28, 2002 | 3.053 | 3.083 | 3.053 | 3.053 | 156,977 | -0.03(-0.85%) |
Mar 27, 2002 | 3.083 | 3.090 | 3.049 | 3.079 | 164,185 | +0.00(+0.12%) |
Mar 26, 2002 | 3.034 | 3.109 | 3.034 | 3.075 | 173,529 | +0.06(+1.86%) |
Mar 25, 2002 | 3.053 | 3.068 | 3.019 | 3.019 | 112,927 | -0.03(-1.10%) |
Mar 22, 2002 | 3.038 | 3.053 | 3.012 | 3.053 | 133,217 | +0.02(+0.62%) |
Mar 21, 2002 | 3.012 | 3.034 | 3.008 | 3.034 | 111,326 | +0.00(+0.00%) |
Mar 20, 2002 | 3.038 | 3.053 | 3.008 | 3.034 | 203,964 | +0.00(+0.12%) |
Mar 19, 2002 | 3.000 | 3.034 | 2.982 | 3.030 | 190,081 | +0.03(+1.00%) |
Mar 18, 2002 | 3.015 | 3.068 | 2.959 | 3.000 | 327,303 | -0.03(-0.99%) |
Mar 15, 2002 | 3.034 | 3.034 | 2.997 | 3.030 | 158,579 | +0.02(+0.75%) |
Mar 14, 2002 | 2.997 | 3.015 | 2.982 | 3.008 | 106,787 | +0.01(+0.38%) |
Mar 13, 2002 | 2.993 | 3.015 | 2.978 | 2.997 | 201,027 | +0.00(+0.12%) |
Mar 12, 2002 | 2.997 | 3.008 | 2.978 | 2.993 | 95,574 | -0.01(-0.37%) |
Mar 11, 2002 | 2.997 | 3.008 | 2.963 | 3.004 | 134,018 | +0.03(+1.01%) |
Mar 08, 2002 | 2.948 | 2.997 | 2.948 | 2.974 | 198,624 | +0.00(+0.13%) |
Mar 07, 2002 | 2.955 | 2.993 | 2.937 | 2.970 | 99,045 | +0.02(+0.63%) |
Mar 06, 2002 | 2.955 | 2.989 | 2.948 | 2.952 | 138,289 | -0.00(-0.13%) |
Mar 05, 2002 | 2.963 | 2.982 | 2.948 | 2.955 | 99,579 | +0.01(+0.25%) |
Mar 04, 2002 | 2.937 | 2.974 | 2.937 | 2.948 | 79,022 | -0.01(-0.25%) |
Mar 01, 2002 | 2.937 | 2.955 | 2.937 | 2.955 | 56,063 | +0.00(+0.00%) |
Feb 28, 2002 | 2.959 | 2.959 | 2.933 | 2.955 | 147,633 | -0.01(-0.25%) |
Feb 27, 2002 | 2.952 | 2.970 | 2.922 | 2.963 | 148,968 | +0.01(+0.38%) |
Feb 26, 2002 | 2.952 | 2.955 | 2.925 | 2.952 | 93,172 | +0.03(+0.90%) |
Feb 25, 2002 | 2.974 | 2.974 | 2.925 | 2.925 | 184,475 | -0.04(-1.51%) |
Feb 22, 2002 | 2.978 | 2.985 | 2.922 | 2.970 | 268,837 | -0.01(-0.25%) |
Feb 21, 2002 | 2.974 | 2.978 | 2.955 | 2.978 | 107,855 | +0.03(+0.89%) |
Feb 20, 2002 | 2.978 | 2.978 | 2.937 | 2.952 | 179,670 | -0.01(-0.25%) |
Feb 19, 2002 | 3.015 | 3.015 | 2.940 | 2.959 | 126,810 | -0.05(-1.62%) |
Feb 18, 2002 | 2.997 | 3.008 | 2.955 | 3.008 | 107,855 | +0.00(+0.00%) |
Feb 15, 2002 | 2.997 | 3.008 | 2.955 | 3.008 | 107,855 | +0.03(+1.01%) |
Feb 14, 2002 | 2.993 | 3.015 | 2.959 | 2.978 | 120,669 | -0.01(-0.38%) |
Feb 13, 2002 | 2.993 | 2.993 | 2.959 | 2.989 | 154,842 | +0.00(+0.00%) |
Feb 12, 2002 | 2.963 | 2.993 | 2.963 | 2.989 | 104,918 | +0.02(+0.76%) |
Feb 11, 2002 | 2.997 | 2.997 | 2.944 | 2.967 | 203,964 | -0.03(-1.12%) |
Feb 08, 2002 | 3.015 | 3.015 | 2.959 | 3.000 | 99,846 | -0.02(-0.62%) |
Feb 07, 2002 | 3.034 | 3.057 | 2.978 | 3.019 | 138,289 | -0.03(-0.98%) |
Feb 06, 2002 | 3.068 | 3.068 | 3.042 | 3.049 | 106,520 | -0.01(-0.37%) |
Feb 05, 2002 | 3.053 | 3.064 | 3.045 | 3.060 | 147,900 | +0.01(+0.25%) |
Feb 04, 2002 | 3.060 | 3.072 | 3.038 | 3.053 | 101,715 | +0.00(+0.00%) |