Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.106 | 4.106 | 3.978 | 4.021 | 157,697 | -0.05(-1.26%) |
Apr 29, 2002 | 4.166 | 4.192 | 3.935 | 4.072 | 147,293 | -0.08(-1.86%) |
Apr 26, 2002 | 4.080 | 4.157 | 4.080 | 4.149 | 191,598 | +0.01(+0.21%) |
Apr 25, 2002 | 4.098 | 4.140 | 4.021 | 4.140 | 502,668 | -0.01(-0.21%) |
Apr 24, 2002 | 4.149 | 4.149 | 4.123 | 4.149 | 181,428 | +0.00(+0.00%) |
Apr 23, 2002 | 4.149 | 4.157 | 4.106 | 4.149 | 129,290 | +0.00(+0.00%) |
Apr 22, 2002 | 4.063 | 4.175 | 3.978 | 4.149 | 128,355 | +0.05(+1.25%) |
Apr 19, 2002 | 4.192 | 4.192 | 4.089 | 4.098 | 115,730 | -0.09(-2.24%) |
Apr 18, 2002 | 4.192 | 4.192 | 4.123 | 4.192 | 114,561 | +0.00(+0.00%) |
Apr 17, 2002 | 4.192 | 4.260 | 4.149 | 4.192 | 429,489 | +0.01(+0.20%) |
Apr 16, 2002 | 4.063 | 4.192 | 3.892 | 4.183 | 269,570 | +0.05(+1.24%) |
Apr 15, 2002 | 4.063 | 4.149 | 3.961 | 4.132 | 410,668 | +0.10(+2.55%) |
Apr 12, 2002 | 4.226 | 4.260 | 3.935 | 4.029 | 343,801 | -0.16(-3.88%) |
Apr 11, 2002 | 4.217 | 4.226 | 4.149 | 4.192 | 195,222 | -0.03(-0.81%) |
Apr 10, 2002 | 4.175 | 4.234 | 4.149 | 4.226 | 437,087 | +0.05(+1.23%) |
Apr 09, 2002 | 4.063 | 4.269 | 4.063 | 4.175 | 616,411 | +0.14(+3.39%) |
Apr 08, 2002 | 3.841 | 4.038 | 3.815 | 4.038 | 445,036 | +0.20(+5.12%) |
Apr 05, 2002 | 3.892 | 3.944 | 3.815 | 3.841 | 260,569 | -0.06(-1.54%) |
Apr 04, 2002 | 3.995 | 4.012 | 3.849 | 3.901 | 195,339 | -0.14(-3.39%) |
Apr 03, 2002 | 3.550 | 4.038 | 3.550 | 4.038 | 778,784 | +0.46(+12.92%) |
Apr 02, 2002 | 3.465 | 3.584 | 3.465 | 3.576 | 233,799 | +0.10(+2.96%) |
Apr 01, 2002 | 3.567 | 3.567 | 3.465 | 3.473 | 57,748 | -0.06(-1.69%) |
Mar 29, 2002 | 3.567 | 3.584 | 3.447 | 3.533 | 138,058 | +0.00(+0.00%) |
Mar 28, 2002 | 3.567 | 3.584 | 3.447 | 3.533 | 138,058 | -0.02(-0.48%) |
Mar 27, 2002 | 3.550 | 3.636 | 3.490 | 3.550 | 247,943 | +0.04(+1.22%) |
Mar 26, 2002 | 3.456 | 3.576 | 3.422 | 3.507 | 246,891 | +0.08(+2.24%) |
Mar 25, 2002 | 3.336 | 3.430 | 3.302 | 3.430 | 337,138 | +0.10(+3.09%) |
Mar 22, 2002 | 3.302 | 3.336 | 3.302 | 3.328 | 16,365 | +0.03(+0.78%) |
Mar 21, 2002 | 3.268 | 3.328 | 3.268 | 3.302 | 42,317 | +0.01(+0.26%) |
Mar 20, 2002 | 3.208 | 3.293 | 3.208 | 3.293 | 21,626 | +0.04(+1.32%) |
Mar 19, 2002 | 3.259 | 3.268 | 3.208 | 3.251 | 21,626 | -0.01(-0.26%) |
Mar 18, 2002 | 3.234 | 3.328 | 3.234 | 3.259 | 18,937 | +0.05(+1.60%) |
Mar 15, 2002 | 3.319 | 3.379 | 3.208 | 3.208 | 53,890 | -0.13(-3.85%) |
Mar 14, 2002 | 3.379 | 3.379 | 3.336 | 3.336 | 26,185 | +0.00(+0.00%) |
Mar 13, 2002 | 3.507 | 3.542 | 3.293 | 3.336 | 108,365 | -0.18(-5.11%) |
Mar 12, 2002 | 3.465 | 3.550 | 3.422 | 3.516 | 58,800 | +0.03(+0.98%) |
Mar 11, 2002 | 3.456 | 3.507 | 3.430 | 3.482 | 73,179 | +0.06(+1.75%) |
Mar 08, 2002 | 3.405 | 3.456 | 3.293 | 3.422 | 100,533 | +0.00(+0.00%) |
Mar 07, 2002 | 3.336 | 3.439 | 3.293 | 3.422 | 186,221 | +0.09(+2.56%) |
Mar 06, 2002 | 3.576 | 3.576 | 3.293 | 3.336 | 167,517 | -0.24(-6.70%) |
Mar 05, 2002 | 3.405 | 3.584 | 3.379 | 3.576 | 230,409 | +0.17(+5.03%) |
Mar 04, 2002 | 3.405 | 3.430 | 3.353 | 3.405 | 502,668 | -0.02(-0.50%) |
Mar 01, 2002 | 3.336 | 3.439 | 3.336 | 3.422 | 90,246 | +0.09(+2.56%) |
Feb 28, 2002 | 3.336 | 3.362 | 3.336 | 3.336 | 444,218 | +0.03(+0.78%) |
Feb 27, 2002 | 3.336 | 3.336 | 3.293 | 3.311 | 50,734 | -0.03(-0.77%) |
Feb 26, 2002 | 3.165 | 3.336 | 3.165 | 3.336 | 120,640 | +0.23(+7.44%) |
Feb 25, 2002 | 3.105 | 3.105 | 3.105 | 3.105 | 397,458 | +0.00(+0.00%) |
Feb 22, 2002 | 3.293 | 3.293 | 2.994 | 3.105 | 128,823 | -0.19(-5.71%) |
Feb 21, 2002 | 3.379 | 3.405 | 3.293 | 3.293 | 169,855 | -0.04(-1.28%) |
Feb 20, 2002 | 3.422 | 3.422 | 3.336 | 3.336 | 90,714 | -0.10(-2.99%) |
Feb 19, 2002 | 3.447 | 3.447 | 3.379 | 3.439 | 65,463 | +0.00(+0.00%) |
Feb 18, 2002 | 3.456 | 3.465 | 3.430 | 3.439 | 31,095 | +0.00(+0.00%) |
Feb 15, 2002 | 3.456 | 3.465 | 3.430 | 3.439 | 140,279 | -0.02(-0.50%) |
Feb 14, 2002 | 3.370 | 3.465 | 3.370 | 3.456 | 111,171 | +0.09(+2.54%) |
Feb 13, 2002 | 3.336 | 3.413 | 3.251 | 3.370 | 257,529 | +0.03(+1.03%) |
Feb 12, 2002 | 3.593 | 3.815 | 3.208 | 3.336 | 405,524 | -0.17(-4.88%) |
Feb 11, 2002 | 3.319 | 3.507 | 3.319 | 3.507 | 783,227 | +0.17(+5.13%) |
Feb 08, 2002 | 3.490 | 3.490 | 3.311 | 3.336 | 66,866 | -0.13(-3.70%) |
Feb 07, 2002 | 3.507 | 3.550 | 3.465 | 3.465 | 41,616 | +0.01(+0.25%) |
Feb 06, 2002 | 3.388 | 3.507 | 3.379 | 3.456 | 45,707 | +0.07(+2.02%) |
Feb 05, 2002 | 3.482 | 3.482 | 3.285 | 3.388 | 65,346 | -0.09(-2.46%) |
Feb 04, 2002 | 3.576 | 3.576 | 3.465 | 3.473 | 54,592 | -0.12(-3.33%) |
Feb 01, 2002 | 3.550 | 3.593 | 3.524 | 3.593 | 33,900 | +0.07(+1.94%) |
Jan 31, 2002 | 3.370 | 3.610 | 3.370 | 3.524 | 147,527 | +0.15(+4.57%) |
Jan 30, 2002 | 3.293 | 3.379 | 3.268 | 3.370 | 81,245 | +0.08(+2.34%) |
Jan 29, 2002 | 3.379 | 3.379 | 3.251 | 3.293 | 37,057 | -0.03(-1.03%) |
Jan 28, 2002 | 3.362 | 3.379 | 3.328 | 3.328 | 33,199 | -0.01(-0.26%) |
Jan 25, 2002 | 3.379 | 3.422 | 3.336 | 3.336 | 37,641 | -0.08(-2.26%) |
Jan 24, 2002 | 3.379 | 3.422 | 3.379 | 3.413 | 14,963 | +0.06(+1.79%) |
Jan 23, 2002 | 3.447 | 3.447 | 3.319 | 3.353 | 49,916 | -0.07(-2.00%) |
Jan 22, 2002 | 3.216 | 3.456 | 3.208 | 3.422 | 118,769 | +0.25(+7.82%) |
Jan 21, 2002 | 3.678 | 3.678 | 2.994 | 3.174 | 411,486 | +0.00(+0.00%) |
Jan 18, 2002 | 3.678 | 3.678 | 2.994 | 3.174 | 411,486 | -0.46(-12.71%) |
Jan 17, 2002 | 3.550 | 3.636 | 3.550 | 3.636 | 10,170 | +0.04(+1.19%) |
Jan 16, 2002 | 3.601 | 3.721 | 3.593 | 3.593 | 24,548 | +0.00(+0.00%) |
Jan 15, 2002 | 3.430 | 3.807 | 3.430 | 3.593 | 84,167 | +0.15(+4.48%) |
Jan 14, 2002 | 3.490 | 3.490 | 3.251 | 3.439 | 120,757 | -0.07(-1.95%) |
Jan 11, 2002 | 3.678 | 3.704 | 3.507 | 3.507 | 93,402 | -0.17(-4.65%) |
Jan 10, 2002 | 3.807 | 3.807 | 3.678 | 3.678 | 73,880 | +0.51(+16.22%) |